ビットコイン/ドル (BTC) 時系列データ・価格推移

ビットコイン/ドル(BTC/USDT)時系列データ

日付	始値	高値	安値	終値
2024/04/25	64,285.04	65,279.99	62,794.00	64,498.33
2024/04/24	66,408.06	67,070.42	63,606.06	64,289.58
2024/04/23	66,819.32	67,183.00	65,797.55	66,414.00
2024/04/22	64,941.14	67,232.34	64,501.34	66,820.33
2024/04/21	64,940.58	65,695.55	64,237.50	64,941.14
2024/04/20	63,818.00	65,418.99	63,090.07	64,940.58
2024/04/19	63,470.08	65,440.56	59,600.01	63,818.00
2024/04/18	61,277.37	64,112.97	60,804.02	63,470.08
2024/04/17	63,793.39	64,485.57	59,700.00	61,277.37
2024/04/16	63,426.93	64,361.56	61,600.00	63,793.39
2024/04/15	65,661.84	66,832.51	62,277.00	63,419.99
2024/04/14	63,916.86	65,839.99	62,137.00	65,661.84
2024/04/13	67,116.51	67,927.50	60,695.28	63,924.51
2024/04/12	70,006.22	71,227.45	65,229.43	67,122.71
2024/04/11	70,632.25	71,294.99	69,567.21	70,006.22
2024/04/10	69,142.80	71,169.41	67,522.37	70,631.08
2024/04/09	71,620.00	71,758.18	68,210.00	69,146.00
2024/04/08	69,360.38	72,789.10	69,053.99	71,620.00
2024/04/07	68,895.99	70,318.00	68,824.00	69,360.38
2024/04/06	67,820.62	69,691.99	67,447.83	68,895.99
2024/04/05	68,489.39	68,746.82	65,968.00	67,820.62
2024/04/04	65,963.27	69,308.00	65,064.52	68,487.79
2024/04/03	65,463.99	66,903.62	64,497.51	65,963.27
2024/04/02	69,649.80	69,671.79	64,584.00	65,454.85
2024/04/01	71,280.00	71,286.86	68,069.99	69,649.80
2024/03/31	69,582.17	71,365.99	69,562.99	71,286.81
2024/03/30	69,847.31	70,321.09	69,540.00	69,582.17
2024/03/29	70,780.59	70,916.15	69,017.59	69,850.53
2024/03/28	69,445.79	71,552.05	68,903.62	70,780.59
2024/03/27	69,993.99	71,769.53	68,361.52	69,469.99
2024/03/26	69,880.00	71,554.00	69,289.66	69,987.98
2024/03/25	67,209.99	71,141.12	66,385.06	69,890.00
2024/03/24	63,990.01	67,628.68	63,778.18	67,209.99
2024/03/23	63,796.63	65,998.99	63,000.00	64,000.67
2024/03/22	65,501.27	66,639.79	62,304.18	63,794.79
2024/03/21	67,840.51	68,222.90	64,533.99	65,501.27
2024/03/20	61,921.87	68,099.99	60,777.69	67,840.51
2024/03/19	67,590.95	68,121.09	61,556.00	61,937.40
2024/03/18	68,393.47	68,945.38	66,566.33	67,609.99
2024/03/17	65,300.63	68,900.01	64,538.52	68,393.47
2024/03/16	69,499.84	70,042.99	64,788.00	65,305.33
2024/03/15	71,394.99	72,419.69	65,610.00	69,491.05
2024/03/14	73,072.40	73,776.99	68,609.99	71,388.93
2024/03/13	71,452.00	73,639.99	71,333.31	73,072.40
2024/03/12	72,078.10	72,980.10	68,625.00	71,452.00
2024/03/11	68,955.87	72,799.99	67,055.86	72,078.10
2024/03/10	68,313.27	69,887.60	68,105.47	68,955.87
2024/03/09	68,127.98	68,539.99	67,861.10	68,313.27
2024/03/08	66,825.40	69,989.99	66,096.64	68,124.19
2024/03/07	66,074.02	67,975.94	65,551.17	66,823.17
2024/03/06	63,724.33	67,641.09	62,779.14	66,074.03
2024/03/05	68,241.08	68,999.99	59,072.67	63,724.01
2024/03/04	63,074.18	68,497.99	62,340.00	68,245.71
2024/03/03	61,946.83	63,231.87	61,321.65	63,113.97
2024/03/02	62,387.89	62,433.18	61,562.22	61,987.28
2024/03/01	61,136.64	63,114.22	60,777.00	62,387.89
2024/02/29	62,410.00	63,676.34	60,378.31	61,130.98
2024/02/28	57,037.34	63,999.99	56,691.85	62,432.10
2024/02/27	54,476.46	57,575.98	54,450.13	57,037.34
2024/02/26	51,728.84	54,909.99	50,903.54	54,476.47
2024/02/25	51,568.21	51,958.54	51,283.24	51,728.84
2024/02/24	50,744.14	51,694.12	50,585.00	51,568.21
2024/02/23	51,288.41	51,548.53	50,521.00	50,744.14
2024/02/22	51,854.11	52,065.75	50,940.78	51,288.41
2024/02/21	52,258.82	52,366.79	50,649.64	51,849.38
2024/02/20	51,774.73	52,971.99	50,761.99	52,258.82
2024/02/19	52,139.99	52,488.76	51,680.00	51,774.73
2024/02/18	51,642.64	52,376.99	51,168.57	52,136.55
2024/02/17	52,124.10	52,162.81	50,625.00	51,642.64
2024/02/16	51,880.00	52,562.34	51,583.09	52,124.10
2024/02/15	51,795.16	52,813.99	51,314.00	51,880.00
2024/02/14	49,699.59	52,005.58	49,227.99	51,795.16
2024/02/13	49,917.27	50,357.99	48,311.09	49,699.59
2024/02/12	48,299.99	50,331.67	47,711.00	49,917.27
2024/02/11	47,750.00	48,592.38	47,565.50	48,299.99
2024/02/10	47,132.77	48,169.99	46,829.36	47,751.08
2024/02/09	45,288.65	48,185.14	45,242.12	47,132.77
2024/02/08	44,349.60	45,611.36	44,331.10	45,288.65
2024/02/07	43,098.95	44,385.23	42,788.00	44,349.60
2024/02/06	42,708.70	43,386.67	42,574.00	43,098.95
2024/02/05	42,582.88	43,569.75	42,258.10	42,708.70
2024/02/04	43,011.98	43,119.03	42,226.42	42,582.88
2024/02/03	43,199.99	43,380.00	42,880.00	43,011.09
2024/02/02	43,086.11	43,483.44	42,546.79	43,199.99
2024/02/01	42,578.00	43,285.11	41,887.91	43,082.94
2024/01/31	42,941.09	43,745.10	42,276.84	42,580.00
2024/01/30	43,302.70	43,867.99	42,683.99	42,945.35
2024/01/29	42,031.05	43,308.68	41,814.22	43,302.70
2024/01/28	42,120.62	42,841.09	41,620.81	42,031.05
2024/01/27	41,823.50	42,199.99	41,396.00	42,120.62
2024/01/26	39,954.71	42,245.26	39,822.52	41,819.82
2024/01/25	40,084.88	40,300.23	39,550.00	39,961.09
2024/01/24	39,899.82	40,554.42	39,484.74	40,084.88
2024/01/23	39,568.01	40,176.73	38,555.99	39,900.00
2024/01/22	41,580.32	41,689.64	39,438.78	39,568.01
2024/01/21	41,693.96	41,881.38	41,501.88	41,580.32
2024/01/20	41,659.03	41,862.84	41,456.30	41,696.04
2024/01/19	41,320.43	42,190.00	40,289.99	41,659.03
2024/01/18	42,776.09	42,929.75	40,683.28	41,327.50
2024/01/17	43,136.56	43,197.99	42,207.88	42,776.09
2024/01/16	42,510.00	43,573.45	42,051.05	43,137.94
2024/01/15	41,732.35	43,400.00	41,718.05	42,512.00
2024/01/14	42,847.98	43,077.99	41,721.29	41,732.35
2024/01/13	42,774.00	43,254.78	42,436.12	42,847.98
2024/01/12	46,336.00	46,515.52	41,500.00	42,795.00
2024/01/11	46,656.88	48,956.18	45,619.65	46,340.00
2024/01/10	46,110.00	47,685.70	44,308.01	46,653.60
2024/01/09	46,951.03	47,968.99	44,799.35	46,127.41
2024/01/08	43,924.13	47,237.44	43,176.48	46,951.03
2024/01/07	43,968.32	44,480.58	43,572.10	43,925.90
2024/01/06	44,145.11	44,214.41	43,397.07	43,977.15
2024/01/05	44,152.39	44,332.00	42,499.34	44,145.11
2024/01/04	42,837.49	44,729.19	42,614.90	44,151.09
2024/01/03	44,951.09	45,499.99	40,750.00	42,845.22
2024/01/02	44,174.00	45,879.62	44,148.34	44,946.90
2024/01/01	42,283.58	44,183.99	42,180.81	44,179.54
2023/12/31	42,140.28	42,898.99	41,973.17	42,283.58
2023/12/30	42,061.92	42,611.52	41,523.97	42,140.28
2023/12/29	42,565.96	43,110.99	41,304.96	42,066.94
2023/12/28	43,428.85	43,785.53	42,269.27	42,563.75
2023/12/27	42,508.93	43,676.99	42,106.27	43,435.30
2023/12/26	43,576.12	43,592.67	41,637.60	42,508.93
2023/12/25	42,991.50	43,799.91	42,735.48	43,576.12
2023/12/24	43,702.15	43,945.76	42,515.52	43,001.73
2023/12/23	43,969.03	43,988.67	43,291.98	43,702.15
2023/12/22	43,861.79	44,396.12	43,412.55	43,969.03
2023/12/21	43,669.99	44,242.22	43,295.20	43,861.79
2023/12/20	42,275.99	44,282.99	42,206.64	43,668.92
2023/12/19	42,657.80	43,488.75	41,820.00	42,275.99
2023/12/18	41,374.64	42,749.99	40,572.66	42,657.80
2023/12/17	42,269.99	42,424.06	41,267.37	41,374.64
2023/12/16	41,940.29	42,717.48	41,610.00	42,278.02
2023/12/15	43,022.25	43,080.80	41,666.00	41,940.29
2023/12/14	42,869.02	43,419.99	41,418.47	43,022.25
2023/12/13	41,492.38	43,450.59	40,573.81	42,869.02
2023/12/12	41,251.10	42,101.72	40,681.53	41,492.38
2023/12/11	43,789.50	43,804.49	40,227.99	41,253.40
2023/12/10	43,713.59	44,045.99	43,565.92	43,789.50
2023/12/09	44,170.99	44,358.01	43,586.88	43,713.59
2023/12/08	43,273.14	44,699.99	43,081.10	44,170.99
2023/12/07	43,762.69	44,045.95	42,826.29	43,275.13
2023/12/06	44,084.15	44,291.99	43,376.92	43,762.69
2023/12/05	41,991.09	44,482.84	41,414.00	44,072.32
2023/12/04	39,972.26	42,419.99	39,972.26	41,991.09
2023/12/03	39,448.62	40,211.01	39,274.86	39,972.26
2023/12/02	38,682.51	39,707.00	38,641.61	39,453.73
2023/12/01	37,723.96	38,986.00	37,615.86	38,682.51
2023/11/30	37,854.64	38,145.84	37,502.06	37,723.96
2023/11/29	37,818.87	38,439.00	37,570.00	37,854.64
2023/11/28	37,242.70	38,374.00	36,868.41	37,818.87
2023/11/27	37,447.42	37,562.52	36,710.44	37,242.70
2023/11/26	37,780.66	37,814.62	37,154.00	37,447.42
2023/11/25	37,714.08	37,887.99	37,591.43	37,780.66
2023/11/24	37,294.27	38,413.99	37,251.51	37,713.56
2023/11/23	37,408.34	37,640.34	36,887.99	37,294.27
2023/11/22	35,720.00	37,861.09	35,634.00	37,408.34
2023/11/21	37,448.78	37,649.43	35,735.00	35,747.99
2023/11/20	37,359.85	37,742.63	36,701.00	37,448.78
2023/11/19	36,568.10	37,499.99	36,384.98	37,359.85
2023/11/18	36,612.35	36,845.48	36,189.98	36,568.10
2023/11/17	36,163.47	36,748.00	35,862.00	36,613.91
2023/11/16	37,858.20	37,929.53	35,500.00	36,164.00
2023/11/15	35,551.18	37,959.43	35,360.74	37,858.20
2023/11/14	36,464.24	36,743.99	34,800.00	35,551.19
2023/11/13	37,059.11	37,412.20	36,334.80	36,462.93
2023/11/12	37,129.99	37,219.64	36,733.78	37,064.13
2023/11/11	37,301.62	37,399.64	36,689.15	37,129.99
2023/11/10	36,701.09	37,525.99	36,325.00	37,301.62
2023/11/09	35,618.58	37,972.23	35,540.00	36,701.09
2023/11/08	35,399.12	36,104.88	35,106.05	35,626.18
2023/11/07	35,044.29	35,887.99	34,523.06	35,399.12
2023/11/06	35,011.88	35,276.32	34,725.90	35,046.08
2023/11/05	35,062.06	35,365.94	34,452.40	35,011.88
2023/11/04	34,708.29	35,254.99	34,585.18	35,062.06
2023/11/03	34,941.58	34,945.24	34,120.00	34,716.78
2023/11/02	35,421.43	35,943.32	34,311.00	34,941.58
2023/11/01	34,639.77	35,578.40	34,097.39	35,421.43
2023/10/31	34,474.73	34,720.48	34,034.00	34,641.41
2023/10/30	34,525.88	34,852.36	34,071.70	34,474.73
2023/10/29	34,081.00	34,749.99	33,930.30	34,525.88

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能