銘柄検索

※札証、名証、福証へ上場している銘柄は非対応

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
2024/02/29 62,499.18 63,585.64 60,498.73 61,198.38 65,496,611,844 1,202,008,882,584
2024/02/28 57,071.10 63,913.13 56,738.42 62,504.79 83,239,156,760 1,227,615,937,615
2024/02/27 54,519.36 57,537.84 54,484.20 57,085.37 49,756,832,031 1,121,125,657,664
2024/02/26 51,730.54 54,938.17 50,931.03 54,522.40 34,074,411,896 1,070,743,961,955
2024/02/25 51,565.22 51,950.03 51,306.17 51,733.24 15,413,239,245 1,015,926,591,604
2024/02/24 50,736.37 51,684.19 50,585.45 51,571.10 15,174,077,879 1,012,689,168,468
2024/02/23 51,283.90 51,497.93 50,561.78 50,731.95 21,427,078,270 996,165,857,694
2024/02/22 51,854.65 52,009.61 50,926.29 51,304.97 25,413,900,611 1,007,369,631,450
2024/02/21 52,273.54 52,368.82 50,671.76 51,839.18 28,624,907,020 1,017,814,980,563
2024/02/20 51,777.73 52,945.05 50,792.31 52,284.87 33,353,758,256 1,026,519,013,526
2024/02/19 52,134.81 52,483.33 51,711.82 51,779.14 21,362,184,346 1,016,544,621,994
2024/02/18 51,661.97 52,356.96 51,233.71 52,122.55 17,595,377,311 1,023,243,073,518
2024/02/17 52,161.68 52,191.91 50,669.67 51,663.00 20,009,091,006 1,014,181,383,159
2024/02/16 51,937.73 52,537.97 51,641.37 52,160.20 28,180,567,298 1,023,893,671,411
2024/02/15 51,836.78 52,820.07 51,371.63 51,938.56 38,564,360,533 1,019,499,948,270
2024/02/14 49,733.44 52,021.37 49,296.83 51,826.70 39,105,608,050 1,017,254,026,224
2024/02/13 49,941.36 50,358.39 48,406.50 49,742.44 35,593,051,468 976,299,863,552
2024/02/12 48,296.39 50,280.48 47,745.76 49,958.22 34,511,985,805 980,490,999,415
2024/02/11 47,768.97 48,535.94 47,617.41 48,293.92 19,315,867,136 947,774,152,970
2024/02/10 47,153.53 48,146.17 46,905.32 47,771.28 16,398,681,570 937,476,684,153