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
2024/05/08	0.99890	1.00000	0.99830	0.99910
2024/05/07	0.99890	0.99980	0.99770	0.99890
2024/05/06	0.99870	0.99910	0.99830	0.99890
2024/05/05	0.99890	0.99960	0.99860	0.99870
2024/05/04	0.99920	0.99930	0.99860	0.99890
2024/05/03	1.00070	1.00080	0.99860	0.99920
2024/05/02	1.00000	1.00180	0.99990	1.00070
2024/05/01	0.99970	1.00130	0.99910	1.00000
2024/04/30	0.99960	1.00000	0.99920	0.99970
2024/04/29	1.00120	1.00180	0.99960	0.99960
2024/04/28	1.00090	1.00180	1.00070	1.00120
2024/04/27	1.00030	1.00170	1.00010	1.00090
2024/04/26	1.00020	1.00070	0.99970	1.00030
2024/04/25	1.00020	1.00070	0.99980	1.00020
2024/04/24	1.00050	1.00090	1.00010	1.00030
2024/04/23	1.00040	1.00080	0.99980	1.00050
2024/04/22	1.00100	1.00110	1.00030	1.00040
2024/04/21	1.00090	1.00120	1.00090	1.00100
2024/04/20	1.00050	1.00090	1.00010	1.00090
2024/04/19	1.00020	1.00070	0.99970	1.00050
2024/04/18	1.00040	1.00130	0.99970	1.00020
2024/04/17	0.99980	1.00080	0.99970	1.00040
2024/04/16	1.00000	1.00070	0.99950	0.99980
2024/04/15	1.00010	1.00090	0.99940	1.00000
2024/04/14	0.99980	1.00180	0.99940	1.00010
2024/04/13	1.00020	1.00040	0.99870	0.99960
2024/04/12	1.00000	1.00140	0.99980	1.00020
2024/04/11	0.99980	1.00180	0.99980	1.00000
2024/04/10	0.99930	1.00180	0.99920	0.99980
2024/04/09	1.00110	1.00190	0.99900	0.99930
2024/04/08	1.00100	1.00190	1.00020	1.00110
2024/04/07	1.00020	1.00120	0.99950	1.00100
2024/04/06	1.00030	1.00190	1.00020	1.00020
2024/04/05	1.00110	1.00180	0.99970	1.00030
2024/04/04	1.00030	1.00170	1.00000	1.00110
2024/04/03	0.99990	1.00100	0.99920	1.00030
2024/04/02	1.00000	1.00120	0.99900	0.99990
2024/04/01	1.00080	1.00100	0.99890	1.00000
2024/03/31	1.00050	1.00190	0.99920	1.00080
2024/03/30	1.00100	1.00140	0.99980	1.00050
2024/03/29	1.00030	1.00140	0.99980	1.00100
2024/03/28	0.99960	1.00140	0.99930	1.00030
2024/03/27	1.00020	1.00020	0.99810	0.99960
2024/03/26	0.99940	1.00080	0.99850	1.00020
2024/03/25	0.99970	1.00080	0.99860	0.99940
2024/03/24	1.00000	1.00000	0.99780	0.99970
2024/03/23	0.99910	1.00000	0.99820	1.00000
2024/03/22	1.00050	1.00050	0.99850	0.99900
2024/03/21	0.99980	1.00090	0.99890	1.00050
2024/03/20	0.99920	0.99990	0.99710	0.99980
2024/03/19	0.99730	0.99990	0.99620	0.99920
2024/03/18	0.99910	0.99920	0.99670	0.99730
2024/03/17	0.99870	0.99920	0.99700	0.99910
2024/03/16	0.99700	0.99880	0.99680	0.99870
2024/03/15	0.99750	0.99910	0.99620	0.99700
2024/03/14	0.99820	0.99920	0.99660	0.99750
2024/03/13	0.99820	0.99990	0.99710	0.99820
2024/03/12	1.00000	1.00040	0.99800	0.99820
2024/03/11	1.00020	1.00020	0.99810	1.00000
2024/03/10	1.00000	1.00020	0.99870	1.00020
2024/03/09	1.00020	1.00410	1.00000	1.00000
2024/03/08	1.00230	1.00870	0.99990	1.00020
2024/03/07	1.00230	1.00470	0.99970	1.00230
2024/03/06	1.00210	1.01000	1.00010	1.00240
2024/03/05	0.99820	1.00790	0.99800	1.00200
2024/03/04	0.99950	0.99980	0.99810	0.99820
2024/03/03	0.99950	0.99990	0.99860	0.99950
2024/03/02	1.00010	1.00030	0.99950	0.99950
2024/03/01	0.99910	1.00070	0.99900	1.00010
2024/02/29	0.99720	1.00110	0.99720	0.99920
2024/02/28	0.99810	0.99990	0.99610	0.99720
2024/02/27	0.99900	0.99970	0.99620	0.99810
2024/02/26	1.00210	1.00400	0.99870	0.99920
2024/02/25	1.00090	1.00660	1.00000	1.00200
2024/02/24	1.00010	1.00090	0.99910	1.00090
2024/02/23	0.99890	1.00010	0.99780	1.00010
2024/02/22	0.99960	1.00070	0.99770	0.99890
2024/02/21	1.00080	1.00140	0.99690	0.99960
2024/02/20	1.00210	1.00220	0.99980	1.00080
2024/02/19	1.00060	1.00220	0.99960	1.00210
2024/02/18	0.99950	1.00070	0.99900	1.00060
2024/02/17	0.99870	0.99980	0.99860	0.99950
2024/02/16	0.99810	0.99920	0.99760	0.99870
2024/02/15	0.99950	0.99980	0.99770	0.99810
2024/02/14	0.99910	0.99970	0.99810	0.99950
2024/02/13	0.99960	0.99980	0.99830	0.99910
2024/02/12	0.99710	0.99980	0.99680	0.99960
2024/02/11	0.99800	0.99870	0.99640	0.99710
2024/02/10	0.99870	0.99900	0.99750	0.99800
2024/02/09	0.99780	0.99900	0.99660	0.99870
2024/02/08	0.99780	0.99880	0.99560	0.99790
2024/02/07	0.99910	1.00000	0.99780	0.99790
2024/02/06	0.99840	0.99970	0.99790	0.99910
2024/02/05	0.99830	0.99870	0.99770	0.99840
2024/02/04	0.99830	0.99860	0.99770	0.99830
2024/02/03	0.99800	0.99860	0.99770	0.99830
2024/02/02	0.99800	0.99870	0.99730	0.99810
2024/02/01	0.99810	0.99870	0.99720	0.99820
2024/01/31	0.99850	0.99900	0.99780	0.99810
2024/01/30	0.99790	0.99950	0.99750	0.99850
2024/01/29	0.99730	1.00000	0.99680	0.99790
2024/01/28	0.99750	0.99850	0.99700	0.99730
2024/01/27	0.99740	0.99890	0.99740	0.99760
2024/01/26	0.99850	0.99880	0.99660	0.99740
2024/01/25	0.99880	0.99920	0.99730	0.99850
2024/01/24	0.99820	0.99970	0.99700	0.99880
2024/01/23	0.99980	1.00030	0.99660	0.99820
2024/01/22	0.99880	0.99990	0.99820	0.99980
2024/01/21	0.99890	0.99900	0.99860	0.99880
2024/01/20	0.99950	0.99990	0.99810	0.99890
2024/01/19	1.00030	1.00080	0.99800	0.99940
2024/01/18	0.99920	1.00040	0.99920	1.00030
2024/01/17	1.00140	1.00150	0.99920	0.99920
2024/01/16	1.00070	1.00210	1.00020	1.00140
2024/01/15	1.00090	1.00150	1.00000	1.00070
2024/01/14	1.00070	1.00260	0.99990	1.00100
2024/01/13	1.00010	1.00070	0.99920	1.00070
2024/01/12	1.00030	1.00090	0.99720	1.00020
2024/01/11	1.00030	1.00130	0.99810	1.00030
2024/01/10	0.99980	1.00140	0.99780	1.00030
2024/01/09	0.99720	1.00090	0.99700	0.99990
2024/01/08	0.99930	0.99990	0.99700	0.99720
2024/01/07	0.99920	0.99990	0.99820	0.99930
2024/01/06	0.99920	0.99990	0.99820	0.99920
2024/01/05	1.00010	1.00010	0.99850	0.99920
2024/01/04	0.99970	1.00010	0.99900	1.00010
2024/01/03	1.00010	1.00020	0.99820	0.99970
2024/01/02	1.00000	1.00140	0.99800	1.00010
2024/01/01	0.99920	1.00040	0.99800	1.00000
2023/12/31	0.99990	1.00010	0.99860	0.99930
2023/12/30	0.99950	1.00210	0.99920	0.99990
2023/12/29	1.00000	1.00050	0.99950	0.99950
2023/12/28	1.00110	1.00190	0.99950	1.00010
2023/12/27	0.99990	1.00160	0.99810	1.00130
2023/12/26	0.99970	1.00050	0.99940	0.99990
2023/12/25	0.99960	1.00030	0.99930	0.99970
2023/12/24	0.99980	0.99980	0.99880	0.99960
2023/12/23	0.99960	0.99980	0.99920	0.99980
2023/12/22	0.99920	1.00050	0.99890	0.99960
2023/12/21	0.99840	0.99960	0.99800	0.99920
2023/12/20	0.99810	0.99950	0.99730	0.99840
2023/12/19	0.99720	0.99930	0.99700	0.99810
2023/12/18	0.99830	0.99850	0.99660	0.99720
2023/12/17	0.99740	0.99890	0.99660	0.99800
2023/12/16	0.99750	0.99810	0.99740	0.99740
2023/12/15	0.99920	0.99930	0.99750	0.99750
2023/12/14	0.99840	0.99950	0.99740	0.99920
2023/12/13	0.99870	0.99910	0.99690	0.99840
2023/12/12	0.99980	0.99980	0.99800	0.99870
2023/12/11	0.99900	0.99980	0.99720	0.99980
2023/12/10	0.99740	0.99920	0.99690	0.99900
2023/12/09	0.99910	0.99990	0.99710	0.99740
2023/12/08	0.99940	0.99980	0.99810	0.99900
2023/12/07	0.99720	0.99990	0.99690	0.99940
2023/12/06	0.99790	0.99880	0.99700	0.99720
2023/12/05	0.99780	0.99900	0.99610	0.99790
2023/12/04	0.99900	0.99970	0.99660	0.99780
2023/12/03	0.99940	0.99980	0.99850	0.99910
2023/12/02	0.99850	0.99990	0.99820	0.99940
2023/12/01	0.99960	0.99980	0.99800	0.99850
2023/11/30	0.99860	0.99960	0.99830	0.99960
2023/11/29	0.99790	0.99900	0.99710	0.99870
2023/11/28	0.99840	0.99900	0.99710	0.99800
2023/11/27	0.99870	0.99890	0.99780	0.99840
2023/11/26	0.99840	0.99960	0.99800	0.99870
2023/11/25	0.99810	0.99860	0.99770	0.99860
2023/11/24	0.99840	0.99940	0.99770	0.99800
2023/11/23	0.99800	0.99890	0.99770	0.99840
2023/11/22	0.99810	0.99970	0.99770	0.99800
2023/11/21	0.99750	0.99910	0.99750	0.99830
2023/11/20	0.99820	0.99900	0.99750	0.99750
2023/11/19	0.99830	0.99880	0.99800	0.99820
2023/11/18	0.99830	0.99900	0.99800	0.99830
2023/11/17	0.99790	0.99840	0.99700	0.99830
2023/11/16	0.99800	0.99930	0.99780	0.99790
2023/11/15	0.99840	0.99920	0.99770	0.99800
2023/11/14	0.99830	0.99890	0.99770	0.99840
2023/11/13	0.99900	0.99990	0.99810	0.99830
2023/11/12	0.99860	0.99990	0.99810	0.99900
2023/11/11	0.99850	0.99950	0.99770	0.99860

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