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
2026/05/07 81,428.85 81,684.96 79,522.66 80,009.99 36,931,193,154 1,602,397,972,664
2026/05/06 80,930.74 82,792.21 80,751.02 81,427.53 41,751,540,000 1,630,668,962,678
2026/05/05 79,823.53 81,751.45 79,787.57 80,927.05 39,700,107,376 1,620,657,697,592
2026/05/04 78,540.29 80,742.36 78,217.96 79,827.91 54,325,085,296 1,598,348,080,528
2026/05/03 78,656.73 79,402.36 78,073.08 78,538.22 20,544,392,639 1,572,653,153,356
2026/05/02 78,177.75 79,119.79 78,031.96 78,657.25 16,761,531,851 1,574,984,679,276
2026/05/01 76,305.06 78,894.98 76,294.69 78,179.00 39,164,328,894 1,565,385,279,868
2026/04/30 75,778.63 76,611.48 75,318.98 76,304.32 29,497,862,305 1,527,849,871,263
2026/04/29 76,350.69 77,884.97 74,958.57 75,776.14 41,460,907,886 1,517,269,806,344
2026/04/28 77,368.12 77,483.87 75,673.60 76,350.67 32,056,900,880 1,528,700,113,062
2026/04/27 78,661.01 79,488.17 76,481.34 77,366.62 38,135,631,927 1,549,038,335,420
2026/04/26 77,613.12 78,923.56 77,334.89 78,657.54 21,482,934,750 1,574,890,108,360
2026/04/25 77,457.21 77,882.64 77,184.66 77,612.02 16,702,933,134 1,553,873,094,609
2026/04/24 78,263.82 78,554.09 77,318.45 77,455.32 32,784,213,526 1,550,717,824,694
2026/04/23 78,203.87 78,676.94 77,014.45 78,268.95 40,354,900,916 1,566,830,481,949
2026/04/22 76,354.22 79,468.00 76,159.58 78,203.10 48,336,654,537 1,565,601,891,823
2026/04/21 75,872.83 76,881.48 74,852.67 76,352.78 36,453,522,626 1,528,539,541,678
2026/04/20 73,854.25 76,575.36 73,775.57 75,872.52 39,674,447,916 1,518,872,332,224
2026/04/19 75,723.69 76,243.09 73,802.38 73,856.35 30,931,515,195 1,478,432,251,105
2026/04/18 77,136.05 77,416.71 75,504.94 75,726.21 26,014,416,776 1,515,817,233,191