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
2026/10/28 80,805.08 81,703.20 80,300.29 81,267.59 24,473,925,085 1,633,552,145,663
2026/10/27 80,006.65 81,180.92 79,380.36 80,805.08 22,769,969,318 1,624,499,559,356
2026/10/26 80,024.01 80,709.99 79,278.71 80,006.65 27,374,211,312 1,608,527,726,540
2026/10/25 80,790.84 80,928.27 79,766.83 80,024.01 12,096,386,141 1,608,762,925,427
2026/10/24 81,074.19 81,098.24 79,145.54 80,790.84 21,271,255,914 1,624,113,298,720
2026/10/23 81,311.89 81,956.35 80,421.75 81,074.19 23,489,312,165 1,629,806,741,389
2026/10/22 84,011.97 84,301.28 80,841.27 81,311.89 33,451,533,824 1,634,514,165,651
2026/10/21 82,941.00 84,840.04 82,543.44 84,011.97 30,470,182,680 1,688,706,339,026
2026/10/20 81,853.54 83,287.80 81,107.23 82,941.00 26,999,680,268 1,667,028,961,197
2026/10/19 82,017.60 83,072.47 81,668.22 81,853.54 24,424,961,001 1,644,991,783,975
2026/10/18 81,382.15 82,183.20 80,615.40 82,017.60 18,492,770,661 1,648,400,524,853
2026/10/17 81,500.81 81,649.49 80,729.15 81,382.15 11,535,072,090 1,635,694,973,884
2026/10/16 82,141.46 82,821.35 80,719.43 81,500.81 26,591,693,705 1,638,063,071,678
2026/10/15 81,562.49 82,539.62 79,735.86 82,141.46 41,979,689,877 1,650,946,254,270
2026/10/14 83,095.13 84,049.06 81,345.89 81,562.49 33,457,522,700 1,639,430,255,209
2026/10/13 81,762.56 84,061.10 80,962.52 83,095.13 30,990,542,834 1,670,042,322,643
2026/10/12 83,679.46 84,249.22 81,681.64 81,762.56 26,546,289,120 1,643,356,573,551
2026/10/11 82,912.23 84,103.63 82,722.11 83,679.46 12,536,449,881 1,681,702,783,652
2026/10/10 82,546.32 83,092.03 82,473.04 82,912.23 12,485,050,512 1,666,227,119,509
2026/10/09 81,676.34 83,418.29 81,557.70 82,546.32 24,521,046,869 1,659,026,391,525