ビットコイン(BTC/USD)取引ボリュームと価格推移

ビットコイン(BTC/USD) 取引ボリュームチャート

  • 1ヶ月
  • 3ヶ月
  • 6ヶ月
  • 1年
  • 全期間

ビットコイン(BTC/USD) 時系列データ

to

単位:ドル

日付 始値 高値 安値 終値 ボリューム 時価総額
2019/11/06 9,340.86 9,423.24 9,305.91 9,360.88 23,133,895,765 168,806,151,583
2019/11/05 9,413.00 9,457.42 9,256.93 9,342.53 26,198,609,048 168,459,778,835
2019/11/04 9,235.61 9,505.05 9,191.49 9,412.61 26,170,255,634 169,706,332,936
2019/11/03 9,324.79 9,379.81 9,141.25 9,235.35 21,132,220,847 166,495,319,475
2019/11/02 9,259.78 9,377.49 9,249.59 9,324.72 21,242,676,385 168,090,392,935
2019/11/01 9,193.99 9,275.66 9,132.05 9,261.10 24,324,691,031 166,928,044,164
2019/10/31 9,202.46 9,383.16 9,028.72 9,199.58 26,583,653,947 165,804,227,835
2019/10/30 9,422.46 9,426.87 9,085.37 9,205.73 27,706,531,577 165,899,500,650
2019/10/29 9,248.44 9,516.18 9,232.65 9,427.69 28,426,779,937 169,883,866,262
2019/10/28 9,565.10 9,805.12 9,256.15 9,256.15 30,948,255,332 166,777,392,742
2019/10/27 9,241.71 9,749.53 9,112.54 9,551.71 32,593,129,501 172,087,039,875
2019/10/26 8,667.58 10,021.74 8,662.62 9,244.97 44,496,255,609 166,547,360,782
2019/10/25 7,490.70 8,691.54 7,479.98 8,660.70 28,705,065,488 156,006,603,607
2019/10/24 7,509.73 7,532.87 7,446.99 7,493.49 16,268,708,849 134,968,410,276
2019/10/23 8,076.23 8,093.00 7,469.32 7,514.67 21,942,878,958 135,337,364,282
2019/10/22 8,243.40 8,296.65 8,074.46 8,078.20 16,803,377,857 145,469,660,005
2019/10/21 8,225.12 8,296.69 8,196.42 8,243.72 15,868,748,866 148,432,733,155
2019/10/20 7,997.81 8,281.82 7,949.44 8,222.08 15,504,249,442 148,026,597,064
2019/10/19 7,973.80 8,082.63 7,944.78 7,988.56 13,797,825,640 143,808,163,807
2019/10/18 8,100.93 8,138.41 7,902.16 7,973.21 15,651,592,610 143,517,630,376