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
2026/06/18	64,509.40	64,805.99	62,272.07	62,958.00
2026/06/17	65,675.01	66,444.28	63,918.21	64,509.40
2026/06/16	66,328.73	66,991.99	65,360.92	65,675.01
2026/06/15	65,746.44	67,292.14	65,354.00	66,328.73
2026/06/14	64,458.00	65,799.99	63,681.55	65,748.66
2026/06/13	63,580.00	64,762.76	63,457.00	64,458.00
2026/06/12	63,625.99	64,394.43	62,834.83	63,580.00
2026/06/11	61,510.99	63,933.01	61,510.99	63,621.28
2026/06/10	61,729.99	62,847.50	60,787.89	61,521.24
2026/06/09	63,074.00	63,525.51	60,791.52	61,729.99
2026/06/08	63,318.00	64,199.99	62,409.15	63,085.99
2026/06/07	60,879.05	64,180.62	60,746.00	63,341.99
2026/06/06	61,056.46	61,530.04	59,500.00	60,884.61
2026/06/05	63,836.80	63,977.99	59,141.00	61,056.46
2026/06/04	64,135.36	64,764.31	61,385.00	63,885.99
2026/06/03	66,760.83	67,515.99	64,092.50	64,142.75
2026/06/02	71,408.89	71,408.89	66,198.00	66,760.83
2026/06/01	73,674.38	74,091.99	70,690.00	71,408.89
2026/05/31	73,884.37	74,273.99	73,400.00	73,674.38
2026/05/30	73,460.78	74,143.76	73,216.00	73,884.37
2026/05/29	73,617.51	74,450.00	72,520.92	73,460.78
2026/05/28	74,438.81	74,590.76	72,606.01	73,621.39
2026/05/27	75,930.00	76,165.63	74,243.99	74,449.30
2026/05/26	77,322.00	78,079.99	75,677.97	75,930.00
2026/05/25	77,064.95	77,904.34	76,914.25	77,322.00
2026/05/24	76,745.47	77,500.52	76,108.00	77,056.84
2026/05/23	75,539.49	77,400.75	74,309.76	76,752.00
2026/05/22	77,615.51	77,899.99	75,377.68	75,536.79
2026/05/21	77,552.23	78,199.99	76,720.00	77,615.51
2026/05/20	76,830.44	77,853.03	76,518.90	77,550.29
2026/05/19	77,001.87	77,413.35	76,144.71	76,834.35
2026/05/18	77,452.63	77,796.87	76,051.00	77,001.87
2026/05/17	78,148.04	78,599.98	76,737.48	77,460.41
2026/05/16	79,113.20	79,227.72	77,640.00	78,148.04
2026/05/15	81,089.99	81,664.44	78,666.00	79,113.20
2026/05/14	79,313.60	82,042.76	78,924.37	81,089.99
2026/05/13	80,504.46	81,320.52	78,754.65	79,313.60
2026/05/12	81,745.65	81,787.99	79,843.59	80,504.46
2026/05/11	82,200.63	82,379.99	80,467.84	81,745.65
2026/05/10	80,678.40	82,471.97	80,280.00	82,210.07
2026/05/09	80,193.17	81,072.62	80,129.85	80,678.40
2026/05/08	80,005.99	80,486.92	79,197.08	80,193.17
2026/05/07	81,430.68	81,708.31	79,506.86	80,005.99
2026/05/06	80,884.86	82,840.42	80,746.75	81,447.00
2026/05/05	79,861.00	81,784.90	79,808.72	80,905.52
2026/05/04	78,568.57	80,776.98	78,211.71	79,861.00
2026/05/03	78,686.84	79,443.99	78,084.08	78,568.57
2026/05/02	78,231.12	79,180.00	78,040.00	78,686.84
2026/05/01	76,338.13	78,914.11	76,320.42	78,231.12
2026/04/30	75,779.99	76,669.13	75,323.69	76,346.57
2026/04/29	76,335.42	77,899.85	74,945.67	75,779.99
2026/04/28	77,371.31	77,477.99	75,666.60	76,342.77
2026/04/27	78,657.76	79,475.78	76,459.64	77,371.31
2026/04/26	77,621.93	78,942.79	77,326.51	78,650.95
2026/04/25	77,431.51	77,885.34	77,142.03	77,624.99
2026/04/24	78,257.47	78,560.07	77,264.08	77,437.12
2026/04/23	78,178.22	78,662.49	76,960.00	78,257.47
2026/04/22	76,336.14	79,472.81	76,132.95	78,178.22
2026/04/21	75,840.97	76,900.00	74,821.57	76,336.14
2026/04/20	73,787.62	76,556.86	73,724.31	75,840.97
2026/04/19	75,691.75	76,240.65	73,770.11	73,795.00
2026/04/18	77,069.59	77,419.96	75,445.16	75,690.16
2026/04/17	75,154.28	78,302.73	74,531.91	77,072.00
2026/04/16	74,809.99	75,523.90	73,314.27	75,154.28
2026/04/15	74,131.54	75,424.99	73,517.25	74,809.99
2026/04/14	74,417.99	76,037.99	73,828.24	74,149.45
2026/04/13	70,741.55	74,886.06	70,566.99	74,411.36
2026/04/12	73,043.16	73,135.73	70,505.87	70,738.75
2026/04/11	72,962.70	73,789.99	72,516.31	73,043.16
2026/04/10	71,787.97	73,430.07	71,426.15	72,962.70
2026/04/09	71,069.93	73,140.44	70,466.00	71,787.97
2026/04/08	71,924.21	72,851.98	70,707.23	71,112.34
2026/04/07	68,853.65	72,760.99	67,736.77	71,940.42
2026/04/06	69,034.17	70,350.59	68,332.85	68,853.65
2026/04/05	67,300.41	69,132.53	66,611.66	69,028.94
2026/04/04	66,964.29	67,543.59	66,775.91	67,300.41
2026/04/03	66,901.99	67,358.87	66,282.00	66,964.29
2026/04/02	68,113.92	68,653.37	65,737.97	66,901.99
2026/04/01	68,268.88	69,309.99	67,589.62	68,113.92
2026/03/31	66,797.37	68,588.47	65,998.05	68,284.48
2026/03/30	66,010.92	68,151.26	65,800.59	66,793.66
2026/03/29	66,377.03	67,123.10	65,000.00	66,009.09
2026/03/28	66,407.27	67,287.27	65,934.00	66,377.03
2026/03/27	68,820.30	69,179.04	65,571.43	66,407.27
2026/03/26	71,332.02	71,436.81	68,153.76	68,820.30
2026/03/25	70,556.74	72,025.95	70,408.89	71,336.52
2026/03/24	70,906.45	71,399.99	68,928.66	70,556.74
2026/03/23	67,858.99	71,809.99	67,445.18	70,906.45
2026/03/22	68,872.49	69,588.78	67,362.85	67,858.99
2026/03/21	70,510.72	71,100.93	68,587.31	68,924.08
2026/03/20	69,918.00	71,364.10	69,396.11	70,510.72
2026/03/19	71,237.67	71,604.48	68,800.00	69,930.00
2026/03/18	73,909.36	74,672.33	70,500.00	71,246.54
2026/03/17	74,884.66	75,998.99	73,399.19	73,909.36
2026/03/16	72,812.57	74,909.07	72,270.41	74,891.67
2026/03/15	71,191.80	73,198.99	70,859.90	72,815.24
2026/03/14	70,903.67	71,303.59	70,324.70	71,211.94
2026/03/13	70,499.10	73,913.73	70,386.10	70,930.00
2026/03/12	70,191.86	70,798.37	69,213.12	70,541.48
2026/03/11	69,948.63	71,320.99	68,977.91	70,191.86
2026/03/10	68,413.40	71,776.99	68,392.46	69,948.63
2026/03/09	65,964.77	69,494.64	65,825.58	68,433.64
2026/03/08	67,262.90	68,199.99	65,618.49	65,971.19
2026/03/07	68,114.01	68,539.72	66,936.48	67,262.90
2026/03/06	70,891.01	71,419.97	67,745.49	68,124.69
2026/03/05	72,666.76	73,558.14	70,645.48	70,891.02
2026/03/04	68,306.00	74,040.33	67,400.00	72,665.39
2026/03/03	68,830.05	69,253.23	66,195.31	68,338.00
2026/03/02	65,776.47	70,087.50	65,288.00	68,830.05
2026/03/01	66,967.18	68,194.93	65,056.00	65,766.99
2026/02/28	65,872.09	67,759.99	63,042.01	66,988.80
2026/02/27	67,478.78	68,216.79	64,930.59	65,872.09
2026/02/26	67,976.09	68,857.46	66,505.00	67,485.18
2026/02/25	64,058.15	69,977.04	63,913.27	67,988.04
2026/02/24	64,656.01	65,016.09	62,514.28	64,058.15
2026/02/23	67,643.39	67,684.85	63,891.87	64,657.30
2026/02/22	67,975.92	68,244.99	67,190.00	67,643.39
2026/02/21	68,020.00	68,696.62	67,534.69	67,980.34
2026/02/20	66,994.41	68,318.38	66,428.70	68,020.00
2026/02/19	66,460.99	67,319.99	65,638.37	67,003.73
2026/02/18	67,509.89	68,476.21	65,870.00	66,478.61
2026/02/17	68,892.43	69,228.67	66,621.77	67,503.51
2026/02/16	68,820.60	70,126.66	67,294.11	68,892.43
2026/02/15	69,817.00	70,982.99	68,056.20	68,825.99
2026/02/14	68,853.96	70,546.85	68,730.13	69,821.49
2026/02/13	66,268.90	69,455.97	65,872.46	68,903.27
2026/02/12	67,084.06	68,410.51	65,118.05	66,272.16
2026/02/11	68,841.28	69,292.87	65,756.00	67,096.43
2026/02/10	70,138.00	70,516.41	67,927.48	68,841.28
2026/02/09	70,326.09	71,445.00	68,316.62	70,138.00
2026/02/08	69,289.37	72,271.39	68,888.00	70,371.32
2026/02/07	70,563.17	71,686.34	67,350.00	69,326.00
2026/02/06	62,908.15	71,746.45	60,003.00	70,584.29
2026/02/05	73,162.92	73,341.17	62,395.31	62,915.58
2026/02/04	75,747.99	76,971.01	71,888.00	73,178.46
2026/02/03	78,729.91	79,186.80	72,955.40	75,770.21
2026/02/02	76,976.03	79,326.00	74,604.00	78,738.60
2026/02/01	78,741.09	79,415.97	75,724.01	76,968.21
2026/01/31	84,260.49	84,270.00	75,773.00	78,728.41
2026/01/30	84,650.16	84,735.74	81,154.00	84,260.49
2026/01/29	89,299.99	89,347.99	83,387.94	84,680.00
2026/01/28	89,249.99	90,599.99	88,840.00	89,299.99
2026/01/27	88,347.07	89,523.15	87,304.33	89,249.99
2026/01/26	86,665.76	88,856.68	86,510.00	88,347.07
2026/01/25	89,225.33	89,319.12	86,074.72	86,670.36
2026/01/24	89,600.25	89,936.25	89,162.08	89,225.33
2026/01/23	89,559.67	91,224.98	88,578.36	89,600.25
2026/01/22	89,454.72	90,359.98	88,515.37	89,559.67
2026/01/21	88,427.66	90,573.99	87,263.53	89,456.86
2026/01/20	92,622.21	92,869.99	87,900.00	88,427.66
2026/01/19	93,619.72	93,673.13	91,940.65	92,630.99
2026/01/18	95,147.76	95,531.11	93,616.13	93,673.13
2026/01/17	95,550.93	95,639.44	95,021.67	95,147.76
2026/01/16	95,604.80	95,865.48	94,293.46	95,550.93
2026/01/15	96,951.77	97,193.33	95,134.48	95,604.80
2026/01/14	95,413.99	97,924.48	94,569.14	96,951.77
2026/01/13	91,285.37	96,383.75	91,042.66	95,413.99
2026/01/12	91,013.65	92,519.94	90,128.44	91,296.19
2026/01/11	90,504.69	91,283.88	90,236.00	91,022.43
2026/01/10	90,641.27	90,831.99	90,404.00	90,504.69
2026/01/09	91,099.99	92,030.82	89,699.99	90,641.27
2026/01/08	91,364.15	91,681.99	89,324.14	91,099.99
2026/01/07	93,747.96	93,747.96	90,676.42	91,364.15
2026/01/06	93,859.70	94,444.43	91,262.94	93,747.96
2026/01/05	91,529.73	94,789.07	91,514.81	93,859.70
2026/01/04	90,628.00	91,785.71	90,628.00	91,539.29
2026/01/03	89,983.86	90,741.15	89,314.01	90,628.00
2026/01/02	88,839.04	90,960.99	88,383.85	89,995.13
2026/01/01	87,648.21	88,919.44	87,550.47	88,839.04
2025/12/31	88,472.49	89,199.99	87,250.00	87,648.21
2025/12/30	87,235.28	89,399.99	86,845.66	88,485.49
2025/12/29	87,952.71	90,406.07	86,806.50	87,238.08
2025/12/28	87,877.00	88,087.99	87,435.12	87,952.71
2025/12/27	87,369.55	87,983.99	87,253.05	87,886.99
2025/12/26	87,220.91	89,559.23	86,655.07	87,369.55
2025/12/25	87,669.44	88,583.79	86,953.89	87,225.27
2025/12/24	87,485.99	88,049.88	86,420.00	87,669.44
2025/12/23	88,587.99	88,938.01	86,601.90	87,485.99
2025/12/22	88,658.86	90,585.99	87,903.52	88,595.97
2025/12/21	88,360.90	89,081.76	87,606.18	88,658.86

初心者入門

税金・確定申告

みんかぶプレミアム会員なら
広告非表示で利用できます

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

おすすめ仮想通貨取引所

みんかぶプレミアム会員なら
広告非表示で利用できます

＼オンライン口座開設で直ぐに取引／

ビットコインの取引情報

主要通貨レート

暗号資産(仮想通貨)注目記事

ビットコイン、連日の史上最高値更新、ドージ・ポリゴンが高い

2024年の半減期到来、ビットコインの強気が加速するといえる理由【後編】

【4年に一度のビックイベント】ビットコイン半減期が迫る！（PR）

暗号資産コラム週間ランキング

ビットコインが急騰！今すぐ投資を始めるには？即日取引できる仮想通貨取引所を紹介

2026年6月15日暗号資産(仮想通貨)の相場概況

2026年6月18日暗号資産(仮想通貨)の相場概況

2026年6月17日暗号資産(仮想通貨)の相場概況

2026年6月14日暗号資産(仮想通貨)の相場概況

暗号資産(仮想通貨)取引所

メデイア・広告掲載について

みんかぶプレミアム会員なら広告非表示で利用できます

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

おすすめ仮想通貨取引所

みんかぶプレミアム会員なら広告非表示で利用できます

＼ オンライン口座開設で直ぐに取引 ／

ビットコインの取引情報

主要通貨レート

暗号資産(仮想通貨)注目記事

ビットコイン、連日の史上最高値更新、ドージ・ポリゴンが高い

2024年の半減期到来、ビットコインの強気が加速するといえる理由【後編】

【4年に一度のビックイベント】ビットコイン半減期が迫る！（PR）

暗号資産コラム週間ランキング

ビットコインが急騰！今すぐ投資を始めるには？即日取引できる仮想通貨取引所を紹介

2026年6月15日暗号資産(仮想通貨)の相場概況

2026年6月18日暗号資産(仮想通貨)の相場概況

2026年6月17日暗号資産(仮想通貨)の相場概況

2026年6月14日暗号資産(仮想通貨)の相場概況

暗号資産(仮想通貨)取引所

メデイア・広告掲載について

みんかぶプレミアム会員なら
広告非表示で利用できます

みんかぶプレミアム会員なら
広告非表示で利用できます

＼オンライン口座開設で直ぐに取引／