Content Bitcoin 価格履歴

(CTB)

期間: 2024-09-17 ~ 2025-09-18

2024-09-17

2025-09-18

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-17	$288.3115	$289.0529	$286.1184	$287.8146	$66,721.72
2025-09-16	$288.5972	$289.6468	$286.0426	$288.3115	$62,042.22
2025-09-15	$286.9914	$289.0729	$286.1371	$287.0538	$64,251.72
2025-09-14	$287.1242	$289.1307	$286.1631	$286.5360	$76,091.96
2025-09-13	$287.9465	$289.2482	$286.1568	$287.3657	$53,973.95
2025-09-12	$286.5892	$289.0695	$286.0953	$287.9465	$62,150.78
2025-09-11	$283.5236	$289.0128	$282.8208	$288.7195	$291.230K
2025-09-10	$275.1280	$287.3687	$272.7210	$283.5236	$530.069K
2025-09-09	$275.6109	$281.3228	$264.7700	$274.3872	$509.680K
2025-09-08	$261.3959	$278.5068	$258.7293	$276.3544	$516.630K
2025-09-07	$255.3090	$262.3635	$252.4964	$261.5164	$493.112K
2025-09-06	$261.1354	$264.0206	$253.2601	$255.0489	$383.457K
2025-09-05	$250.8088	$269.0345	$249.0072	$261.6584	$379.451K
2025-09-04	$248.4688	$255.9174	$245.1111	$250.8088	$259.886K
2025-09-03	$246.5347	$249	$245.22	$248.4688	$55,499.42
2025-09-02	$246.5105	$248.98	$245	$247.2281	$51,199.91
2025-09-01	$248.7048	$249	$245.03	$246.5105	$62,183.48
2025-08-31	$247.2766	$248.93	$245.04	$248.7048	$63,746.86
2025-08-30	$247.2443	$248.96	$245	$247.2766	$74,785.92
2025-08-29	$247.5074	$248.97	$244.99	$247.3527	$98,011.51