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
2026/05/21 77,462.51 78,100.56 76,655.44 77,539.17 27,141,485,404 1,553,287,066,453
2026/05/20 76,749.45 77,775.57 76,463.65 77,457.77 26,668,360,936 1,551,741,518,629
2026/05/19 76,954.75 77,346.87 76,082.37 76,750.90 26,031,898,332 1,537,421,234,223
2026/05/18 77,426.34 77,749.32 76,029.22 76,954.18 41,520,471,808 1,541,500,358,226
2026/05/17 78,133.59 78,539.40 76,783.41 77,429.36 20,900,166,465 1,550,887,802,455
2026/05/16 79,066.00 79,173.50 77,630.73 78,131.43 25,895,799,905 1,565,043,380,478
2026/05/15 81,046.87 81,634.85 78,635.36 79,065.68 38,183,347,368 1,583,684,360,499
2026/05/14 79,276.95 82,005.96 78,909.68 81,051.25 43,731,663,431 1,623,324,627,777
2026/05/13 80,476.79 81,276.67 78,725.50 79,277.11 34,075,428,359 1,587,835,683,987
2026/05/12 81,725.35 81,753.03 79,832.10 80,477.50 32,186,688,600 1,611,832,520,149
2026/05/11 82,139.04 82,326.23 80,451.42 81,728.30 32,409,774,919 1,636,806,311,754
2026/05/10 80,665.61 82,430.17 80,274.13 82,138.93 26,965,971,077 1,645,048,898,714
2026/05/09 80,187.74 81,030.07 80,119.93 80,664.37 18,102,086,996 1,615,500,437,176
2026/05/08 80,009.63 80,447.26 79,205.52 80,186.76 33,789,351,540 1,605,888,329,116
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