BlackCardCoin(BCCOIN)今日
$0.094105
1年前
$0.750007
BlackCardCoin 価格履歴
(BCCOIN)期間: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.053411 | $0.062064 | $0.052191 | $0.057009 | $142.862K |
2025-09-11 | $0.064981 | $0.070105 | $0.053070 | $0.053113 | $209.319K |
2025-09-10 | $0.042017 | $0.066101 | $0.040594 | $0.064542 | $296.981K |
2025-09-09 | $0.043710 | $0.049814 | $0.037688 | $0.042009 | $226.248K |
2025-09-08 | $0.037003 | $0.056239 | $0.039294 | $0.043829 | $398.647K |
2025-09-07 | $0.030961 | $0.042783 | $0.027203 | $0.037166 | $414.355K |
2025-09-06 | $0.016309 | $0.031652 | $0.015388 | $0.031652 | $428.124K |
2025-09-05 | $0.015727 | $0.016309 | $0.015136 | $0.015812 | $92,720.39 |
2025-09-04 | $0.016315 | $0.017456 | $0.014565 | $0.015727 | $107.484K |
2025-09-03 | $0.015221 | $0.017887 | $0.014568 | $0.016367 | $167.169K |
2025-09-02 | $0.016824 | $0.017366 | $0.013928 | $0.015261 | $147.120K |
2025-09-01 | $0.019072 | $0.019595 | $0.016518 | $0.016857 | $107.528K |
2025-08-31 | $0.019840 | $0.020314 | $0.018814 | $0.019146 | $106.139K |
2025-08-30 | $0.021196 | $0.021590 | $0.019747 | $0.019877 | $111.937K |
2025-08-29 | $0.022242 | $0.022712 | $0.020966 | $0.021095 | $122.939K |
2025-08-28 | $0.023411 | $0.023414 | $0.021890 | $0.022233 | $118.549K |
2025-08-27 | $0.022376 | $0.025370 | $0.021922 | $0.023232 | $182.652K |
2025-08-26 | $0.021638 | $0.023213 | $0.020068 | $0.022386 | $169.932K |
2025-08-25 | $0.022446 | $0.023296 | $0.020611 | $0.021638 | $149.603K |
2025-08-24 | $0.022395 | $0.026148 | $0.019487 | $0.022548 | $291.208K |
* 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
2025-09-13
BlackCardCoin(BCCOIN)
