bitsCrunch Token(BCUT)今日
$0.015522
1年前
$0.021183
bitsCrunch Token 価格履歴
(BCUT)期間: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.015336 | $0.015516 | $0.014670 | $0.015495 | $945.021K |
2025-09-10 | $0.014946 | $0.015537 | $0.014601 | $0.015356 | $624.212K |
2025-09-09 | $0.014787 | $0.015444 | $0.014610 | $0.014924 | $886.839K |
2025-09-08 | $0.015082 | $0.015239 | $0.014459 | $0.014776 | $789.476K |
2025-09-07 | $0.014821 | $0.016154 | $0.014422 | $0.015096 | $1.242M |
2025-09-06 | $0.015098 | $0.015215 | $0.014316 | $0.014807 | $693.150K |
2025-09-05 | $0.014917 | $0.016052 | $0.014158 | $0.015038 | $840.789K |
2025-09-04 | $0.016028 | $0.016071 | $0.014454 | $0.014917 | $510.211K |
2025-09-03 | $0.014878 | $0.016173 | $0.014538 | $0.016033 | $579.924K |
2025-09-02 | $0.016023 | $0.016126 | $0.014847 | $0.014878 | $465.709K |
2025-09-01 | $0.016941 | $0.017032 | $0.015602 | $0.016023 | $302.463K |
2025-08-31 | $0.016112 | $0.017203 | $0.016093 | $0.016943 | $349.684K |
2025-08-30 | $0.018746 | $0.019855 | $0.015514 | $0.016102 | $1.099M |
2025-08-29 | $0.014331 | $0.020059 | $0.014332 | $0.019246 | $1.479M |
2025-08-28 | $0.015301 | $0.015931 | $0.014199 | $0.014322 | $510.423K |
2025-08-27 | $0.015010 | $0.016641 | $0.014520 | $0.015243 | $546.327K |
2025-08-26 | $0.017043 | $0.017948 | $0.014319 | $0.015018 | $1.567M |
2025-08-25 | $0.021832 | $0.027200 | $0.016460 | $0.017043 | $4.763M |
2025-08-24 | $0.015414 | $0.023830 | $0.015011 | $0.020404 | $2.805M |
2025-08-23 | $0.014202 | $0.016598 | $0.014036 | $0.015385 | $1.046M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-12
bitsCrunch Token(BCUT)
