BTS Chain(BTSC)今日
$0.07226
1年前
$0.003
2年前
$0.01438
3年前
$0.067
BTS Chain 価格履歴
(BTSC)期間: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.07404 | $0.08421 | $0.06219 | $0.07318 | $29,428.53 |
2025-09-04 | $0.07409 | $0.10014 | $0.07347 | $0.07415 | $15,058.60 |
2025-09-03 | $0.07372 | $0.1 | $0.0661 | $0.07417 | $31,221.33 |
2025-09-02 | $0.07447 | $0.08495 | $0.06 | $0.07361 | $25,731.11 |
2025-09-01 | $0.09655 | $0.09655 | $0.0726 | $0.07443 | $21,594.26 |
2025-08-31 | $0.0746 | $0.10017 | $0.06252 | $0.09655 | $11,870.16 |
2025-08-30 | $0.09411 | $0.09411 | $0.05817 | $0.0746 | $18,739.27 |
2025-08-29 | $0.07081 | $0.09412 | $0.04631 | $0.09411 | $12,480.96 |
2025-08-28 | $0.085 | $0.09434 | $0.0708 | $0.07081 | $7,544.277 |
2025-08-27 | $0.09111 | $0.098 | $0.0694 | $0.085 | $1,895.344 |
2025-08-26 | $0.0977 | $0.10007 | $0.07571 | $0.09111 | $20,826.64 |
2025-08-25 | $0.10002 | $0.11911 | $0.08504 | $0.0977 | $14,078.65 |
2025-08-24 | $0.06902 | $0.15232 | $0.06126 | $0.10002 | $17,935.37 |
2025-08-23 | $0.11338 | $0.10029 | $0.043 | $0.06902 | $1,416.937 |
2025-08-22 | $0.02697 | $0.22 | $0.02026 | $0.11338 | $22,835.92 |
2025-08-21 | $0.01893 | $0.027 | $0.01561 | $0.02697 | $1,778.505 |
2025-08-20 | $0.01753 | $0.01898 | $0.0137 | $0.01893 | $1,581.347 |
2025-08-19 | $0.01398 | $0.019 | $0.013 | $0.01753 | $4,374.100 |
2025-08-18 | $0.01408 | $0.01454 | $0.01398 | $0.01398 | $1,366.443 |
2025-08-17 | $0.013 | $0.01454 | $0.013 | $0.01408 | $4,675.091 |
* 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
2025-09-06
BTS Chain(BTSC)
