Green Bitcoin(GBTC)今日
$0.030499
1年前
$0.193813
Green Bitcoin 価格履歴
(GBTC)期間: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.031512 | $0.032532 | $0.029877 | $0.030298 | $1,031.058 |
2025-09-17 | $0.031246 | $0.032060 | $0.031384 | $0.031512 | $227.1525 |
2025-09-16 | $0.031151 | $0.031855 | $0.031095 | $0.031354 | $195.6892 |
2025-09-15 | $0.030296 | $0.032374 | $0.030374 | $0.031246 | $2,540.960 |
2025-09-14 | $0.030325 | $0.031052 | $0.030125 | $0.030293 | $150.7598 |
2025-09-13 | $0.032151 | $0.034275 | $0.028708 | $0.031040 | $5,505.562 |
2025-09-12 | $0.031920 | $0.032991 | $0.031621 | $0.032103 | $538.7133 |
2025-09-11 | $0.031264 | $0.032264 | $0.030385 | $0.031920 | $450.7834 |
2025-09-10 | $0.030093 | $0.031613 | $0.029930 | $0.031264 | $815.9809 |
2025-09-09 | $0.032469 | $0.032643 | $0.030092 | $0.030143 | $900.4017 |
2025-09-08 | $0.033238 | $0.033658 | $0.032106 | $0.032497 | $787.1461 |
2025-09-07 | $0.032289 | $0.033286 | $0.032289 | $0.033239 | $279.1302 |
2025-09-06 | $0.032536 | $0.033787 | $0.032223 | $0.032289 | $446.8125 |
2025-09-05 | $0.029972 | $0.033227 | $0.028967 | $0.032536 | $3,017.139 |
2025-09-04 | $0.033338 | $0.032341 | $0.029508 | $0.029928 | $1,075.449 |
2025-09-03 | $0.032363 | $0.033353 | $0.031950 | $0.033338 | $938.1354 |
2025-09-02 | -- | $0.034410 | $0.007387 | -- | -- |
2025-09-01 | $0.035008 | $0.034929 | $0.033546 | $0.033743 | $209.6925 |
2025-08-31 | $0.034694 | $0.035848 | $0.034409 | $0.035008 | $577.8596 |
2025-08-30 | $0.034854 | $0.035381 | $0.034381 | $0.034901 | $327.5404 |
* 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
2025-09-19
Green Bitcoin(GBTC)
