ラップドビットコイン/ビットコイン (WBTC) 時系列データ・価格推移

ラップドビットコイン/ビットコイン(WBTC/BTC)時系列データ

日付	始値	高値	安値	終値
2025/12/12	0.99800	0.99870	0.99720	0.99800
2025/12/11	0.99860	0.99940	0.99750	0.99790
2025/12/10	0.99850	0.99930	0.99820	0.99860
2025/12/09	0.99850	0.99870	0.99790	0.99850
2025/12/08	0.99850	0.99880	0.99790	0.99850
2025/12/07	0.99870	0.99890	0.99820	0.99850
2025/12/06	0.99860	0.99880	0.99840	0.99870
2025/12/05	0.99870	0.99940	0.99840	0.99860
2025/12/04	0.99850	0.99880	0.99840	0.99870
2025/12/03	0.99840	0.99880	0.99820	0.99850
2025/12/02	0.99870	0.99980	0.99780	0.99840
2025/12/01	0.99790	0.99910	0.99760	0.99870
2025/11/30	0.99810	0.99870	0.99790	0.99790
2025/11/29	0.99830	0.99850	0.99790	0.99820
2025/11/28	0.99810	0.99860	0.99720	0.99830
2025/11/27	0.99880	0.99880	0.99750	0.99810
2025/11/26	0.99860	0.99890	0.99790	0.99880
2025/11/25	0.99850	0.99860	0.99820	0.99860
2025/11/24	0.99840	0.99880	0.99810	0.99850
2025/11/23	0.99830	0.99840	0.99810	0.99840
2025/11/22	0.99940	1.00060	0.99790	0.99830
2025/11/21	0.99800	0.99940	0.99560	0.99940
2025/11/20	0.99790	0.99840	0.99760	0.99800
2025/11/19	0.99830	0.99860	0.99780	0.99790
2025/11/18	0.99860	0.99900	0.99750	0.99830
2025/11/17	0.99860	0.99920	0.99820	0.99860
2025/11/16	0.99900	0.99980	0.99830	0.99860
2025/11/14	0.99860	0.99930	0.99830	0.99870
2025/11/13	0.99880	0.99950	0.99850	0.99860
2025/11/12	0.99850	0.99920	0.99830	0.99880
2025/11/11	0.99870	0.99940	0.99840	0.99850
2025/11/10	0.99860	0.99930	0.99800	0.99870
2025/11/09	0.99850	0.99920	0.99830	0.99850
2025/11/08	0.99820	0.99900	0.99820	0.99850
2025/11/07	0.99930	0.99980	0.99800	0.99820
2025/11/06	0.99940	0.99990	0.99890	0.99930
2025/11/05	0.99980	1.00100	0.99880	0.99940
2025/11/04	1.00000	1.00080	0.99890	0.99980
2025/11/03	0.99990	1.00050	0.99920	1.00000
2025/11/02	0.99980	1.00010	0.99930	0.99990
2025/11/01	1.00000	1.00010	0.99950	0.99980
2025/10/31	1.00000	1.00010	0.99840	1.00000
2025/10/30	1.00000	1.00030	0.99980	1.00000
2025/10/29	0.99990	1.00010	0.99980	1.00000
2025/10/28	1.00000	1.00010	0.99980	0.99990
2025/10/27	1.00000	1.00010	0.99980	1.00000
2025/10/26	1.00010	1.00010	1.00000	1.00000
2025/10/25	1.00010	1.00010	1.00000	1.00010
2025/10/24	0.99990	1.00020	0.99980	1.00010
2025/10/23	1.00010	1.00030	0.99960	0.99990
2025/10/22	1.00040	1.00040	0.99970	1.00010
2025/10/21	0.99980	1.00050	0.99940	1.00040
2025/10/20	1.00020	1.00020	0.99950	0.99980
2025/10/19	1.00010	1.00030	0.99960	1.00020
2025/10/18	0.99990	1.00100	0.99980	1.00010
2025/10/17	0.99990	1.00090	0.99940	0.99990
2025/10/16	0.99990	1.00080	0.99930	0.99990
2025/10/15	0.99970	1.00080	0.99960	0.99990
2025/10/14	0.99980	1.00080	0.99910	0.99970
2025/10/13	0.99990	1.00080	0.99900	0.99980
2025/10/12	0.99990	1.00050	0.99890	0.99990
2025/10/11	1.00030	1.00160	0.99800	0.99990
2025/10/10	1.00000	1.00180	0.99700	1.00030
2025/10/09	0.99990	1.00070	0.99940	1.00000
2025/10/08	0.99970	1.00120	0.99960	0.99990
2025/10/07	1.00010	1.00140	0.99920	0.99970
2025/10/06	0.99960	1.00030	0.99940	1.00010
2025/10/05	1.00000	1.00150	0.99930	0.99960
2025/10/04	0.99970	1.00110	0.99940	1.00000
2025/10/03	1.00000	1.00050	0.99880	0.99970
2025/10/02	0.99980	1.00060	0.99940	1.00000
2025/10/01	0.99990	1.00170	0.99940	0.99980
2025/09/30	1.00010	1.00150	0.99940	0.99990
2025/09/29	1.00050	1.00180	0.99940	1.00010
2025/09/28	1.00060	1.00100	0.99990	1.00050
2025/09/26	1.00040	1.00210	1.00010	1.00120
2025/09/25	0.99990	1.00190	0.99990	1.00040
2025/09/24	0.99980	1.00030	0.99940	0.99990
2025/09/23	1.00010	1.00040	0.99970	0.99980
2025/09/22	0.99950	1.00090	0.99880	1.00010
2025/09/21	1.00000	1.00020	0.99890	0.99950
2025/09/20	1.00050	1.00070	0.99940	1.00000
2025/09/19	1.00000	1.00070	1.00000	1.00050
2025/09/18	1.00030	1.00070	0.99940	1.00000
2025/09/17	1.00000	1.00120	0.99940	1.00030
2025/09/16	1.00040	1.00150	1.00000	1.00000
2025/09/15	1.00000	1.00100	0.99950	1.00040
2025/09/14	0.99970	1.00060	0.99960	1.00000
2025/09/13	1.00020	1.00030	0.99960	0.99970
2025/09/12	1.00000	1.00060	0.99940	1.00020
2025/09/11	1.00000	1.00050	1.00000	1.00000
2025/09/10	1.00030	1.00100	1.00000	1.00000
2025/09/09	1.00020	1.00100	1.00000	1.00020
2025/09/08	1.00010	1.00020	0.99980	1.00020
2025/09/07	1.00020	1.00020	0.99980	1.00010
2025/09/06	1.00030	1.00040	1.00010	1.00020
2025/09/05	0.99980	1.00040	0.99940	1.00030
2025/09/04	0.99990	1.00030	0.99920	0.99980
2025/09/03	1.00010	1.00030	0.99650	0.99990
2025/09/02	1.00080	1.00090	0.99490	1.00010
2025/09/01	1.00120	1.00150	1.00020	1.00080
2025/08/31	1.00090	1.00150	1.00080	1.00120
2025/08/29	1.00060	1.00240	0.99990	1.00200
2025/08/28	1.00100	1.00110	1.00000	1.00060
2025/08/27	1.00110	1.00170	0.99990	1.00110
2025/08/26	1.00080	1.00200	1.00020	1.00120
2025/08/25	1.00090	1.00160	1.00000	1.00080
2025/08/24	1.00020	1.00240	1.00010	1.00100
2025/08/23	1.00010	1.00060	0.99950	1.00020
2025/08/22	1.00040	1.00110	0.99930	1.00010
2025/08/21	1.00020	1.00070	1.00000	1.00040
2025/08/20	0.99990	1.00030	0.99970	1.00020
2025/08/19	1.00000	1.00060	0.99950	0.99990
2025/08/18	0.99960	1.00030	0.99950	1.00000
2025/08/17	0.99970	0.99980	0.99930	0.99970
2025/08/16	0.99990	0.99990	0.99920	0.99970
2025/08/15	0.99980	1.00030	0.99940	0.99990
2025/08/14	0.99920	0.99990	0.99890	0.99980
2025/08/13	0.99910	0.99980	0.99890	0.99920
2025/08/12	0.99890	0.99960	0.99860	0.99910
2025/08/11	0.99890	0.99910	0.99780	0.99890
2025/08/10	0.99920	0.99920	0.99830	0.99890
2025/08/09	0.99940	0.99980	0.99880	0.99920
2025/08/08	0.99950	0.99960	0.99850	0.99940
2025/08/07	0.99940	0.99990	0.99910	0.99940
2025/08/06	0.99960	0.99980	0.99940	0.99940
2025/08/04	0.99920	0.99970	0.99910	0.99960
2025/08/03	0.99930	0.99950	0.99900	0.99920
2025/08/02	0.99910	0.99970	0.99910	0.99930
2025/08/01	0.99920	0.99960	0.99890	0.99910
2025/07/31	0.99920	0.99940	0.99890	0.99920
2025/07/30	0.99900	0.99970	0.99890	0.99920
2025/07/29	0.99890	0.99930	0.99890	0.99900
2025/07/28	0.99890	0.99920	0.99880	0.99890
2025/07/27	0.99930	0.99960	0.99880	0.99890
2025/07/26	0.99900	0.99970	0.99880	0.99930
2025/07/25	0.99860	0.99960	0.99830	0.99910
2025/07/24	0.99880	0.99920	0.99850	0.99860
2025/07/23	0.99890	0.99980	0.99850	0.99880
2025/07/22	0.99950	0.99990	0.99860	0.99890
2025/07/21	0.99940	0.99980	0.99870	0.99950
2025/07/20	0.99900	0.99940	0.99860	0.99940
2025/07/19	0.99900	0.99920	0.99900	0.99900
2025/07/18	0.99900	0.99930	0.99860	0.99900
2025/07/17	0.99880	0.99950	0.99880	0.99900
2025/07/16	0.99860	0.99920	0.99850	0.99880
2025/07/15	0.99820	0.99870	0.99750	0.99860
2025/07/14	0.99810	0.99850	0.99720	0.99820
2025/07/13	0.99850	0.99870	0.99750	0.99810
2025/07/12	0.99840	0.99870	0.99830	0.99850
2025/07/11	0.99940	0.99970	0.99760	0.99840
2025/07/10	0.99890	0.99970	0.99870	0.99940
2025/07/09	0.99930	0.99940	0.99840	0.99890
2025/07/08	0.99920	0.99960	0.99920	0.99930
2025/07/07	0.99920	0.99950	0.99910	0.99920
2025/07/06	0.99950	0.99950	0.99920	0.99920
2025/07/05	0.99950	0.99970	0.99950	0.99950
2025/07/03	0.99930	0.99950	0.99910	0.99910
2025/07/02	0.99960	0.99970	0.99930	0.99930
2025/07/01	0.99950	0.99960	0.99940	0.99960
2025/06/29	0.99920	0.99950	0.99920	0.99950
2025/06/28	0.99920	0.99930	0.99920	0.99920
2025/06/27	0.99930	0.99930	0.99910	0.99920
2025/06/26	0.99910	0.99950	0.99900	0.99930
2025/06/25	0.99950	0.99960	0.99910	0.99910
2025/06/24	0.99930	0.99960	0.99920	0.99950
2025/06/23	0.99970	0.99990	0.99900	0.99930
2025/06/22	0.99960	0.99990	0.99950	0.99970
2025/06/21	0.99960	0.99990	0.99950	0.99960
2025/06/19	0.99970	0.99990	0.99960	0.99990
2025/06/18	0.99990	1.00000	0.99940	0.99970
2025/06/17	0.99930	0.99990	0.99930	0.99990
2025/06/16	0.99990	0.99990	0.99930	0.99930
2025/06/15	0.99990	0.99990	0.99970	0.99990
2025/06/14	0.99970	0.99990	0.99960	0.99990
2025/06/13	0.99990	1.00020	0.99960	0.99970
2025/06/12	0.99990	0.99990	0.99960	0.99990
2025/06/11	0.99980	1.00000	0.99960	0.99990
2025/06/10	0.99920	0.99990	0.99920	0.99980
2025/06/09	0.99970	1.00000	0.99910	0.99920

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