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
2025/08/01	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
2025/06/08	0.99940	0.99980	0.99940	0.99970
2025/06/07	0.99980	0.99980	0.99940	0.99940
2025/06/06	0.99970	0.99990	0.99910	0.99980
2025/06/05	0.99980	0.99990	0.99970	0.99970
2025/06/04	0.99970	0.99980	0.99970	0.99980
2025/06/03	0.99950	0.99970	0.99920	0.99970
2025/06/02	0.99950	0.99980	0.99950	0.99950
2025/06/01	0.99950	0.99980	0.99950	0.99950
2025/05/31	0.99970	0.99980	0.99950	0.99950
2025/05/30	0.99930	0.99970	0.99900	0.99970
2025/05/29	0.99870	0.99960	0.99870	0.99930
2025/05/28	0.99880	0.99890	0.99850	0.99870
2025/05/27	0.99860	0.99900	0.99850	0.99880
2025/05/26	0.99850	0.99910	0.99830	0.99860
2025/05/25	0.99890	0.99900	0.99850	0.99850
2025/05/24	0.99880	0.99890	0.99810	0.99890
2025/05/23	0.99800	0.99880	0.99800	0.99880
2025/05/22	0.99800	0.99840	0.99760	0.99800
2025/05/21	0.99870	0.99910	0.99800	0.99800
2025/05/20	0.99880	0.99930	0.99850	0.99870
2025/05/19	0.99870	0.99920	0.99830	0.99880
2025/05/18	0.99930	0.99970	0.99870	0.99870
2025/05/17	0.99940	0.99940	0.99910	0.99930
2025/05/16	0.99930	0.99960	0.99910	0.99940
2025/05/15	0.99960	0.99970	0.99930	0.99930
2025/05/14	0.99960	0.99980	0.99960	0.99960
2025/05/13	0.99960	0.99970	0.99950	0.99960
2025/05/12	0.99950	0.99990	0.99880	0.99960
2025/05/11	0.99930	1.00020	0.99920	0.99950
2025/05/10	0.99970	0.99980	0.99930	0.99930
2025/05/09	0.99970	0.99990	0.99960	0.99970
2025/05/08	0.99950	0.99990	0.99940	0.99970
2025/05/07	0.99940	0.99990	0.99940	0.99950
2025/05/06	0.99980	0.99980	0.99940	0.99940
2025/05/05	0.99970	0.99990	0.99970	0.99980
2025/05/04	0.99970	0.99970	0.99950	0.99970
2025/05/03	0.99970	0.99970	0.99920	0.99970
2025/05/02	0.99950	0.99970	0.99940	0.99970
2025/05/01	0.99960	0.99970	0.99950	0.99950
2025/04/30	0.99950	0.99980	0.99940	0.99960
2025/04/29	0.99940	0.99980	0.99930	0.99950
2025/04/28	0.99950	0.99960	0.99930	0.99940
2025/04/27	0.99940	0.99970	0.99930	0.99950
2025/04/26	0.99920	0.99970	0.99920	0.99940
2025/04/25	0.99940	0.99960	0.99920	0.99920
2025/04/24	0.99940	0.99960	0.99920	0.99940
2025/04/23	0.99930	0.99990	0.99930	0.99940
2025/04/22	0.99970	0.99970	0.99910	0.99930
2025/04/21	0.99960	0.99990	0.99910	0.99970
2025/04/20	0.99970	0.99970	0.99950	0.99960
2025/04/19	0.99970	0.99990	0.99970	0.99970
2025/04/18	0.99970	0.99980	0.99960	0.99970
2025/04/17	0.99990	0.99990	0.99970	0.99970
2025/04/16	0.99980	1.00020	0.99960	0.99990
2025/04/15	0.99920	0.99980	0.99900	0.99980
2025/04/14	1.00000	1.00000	0.99790	0.99920
2025/04/13	0.99980	1.00030	0.99980	1.00000
2025/04/12	0.99950	0.99990	0.99950	0.99980
2025/04/11	1.00020	1.00060	0.99950	0.99950
2025/04/10	0.99940	1.00020	0.99920	1.00020
2025/04/09	0.99910	0.99970	0.99820	0.99940
2025/04/08	0.99860	0.99910	0.99860	0.99910
2025/04/07	0.99750	0.99880	0.99750	0.99860
2025/04/06	0.99910	0.99940	0.99750	0.99750
2025/04/05	0.99920	0.99930	0.99890	0.99910
2025/04/04	0.99890	0.99950	0.99890	0.99920
2025/04/03	0.99890	0.99910	0.99880	0.99890
2025/04/02	0.99900	0.99970	0.99870	0.99890
2025/04/01	0.99920	0.99920	0.99880	0.99900
2025/03/31	0.99900	0.99950	0.99860	0.99920
2025/03/30	0.99910	0.99910	0.99890	0.99900
2025/03/29	0.99890	0.99910	0.99870	0.99910
2025/03/28	0.99870	1.00110	0.99870	0.99890
2025/03/27	0.99840	0.99880	0.99840	0.99870
2025/03/26	0.99810	0.99850	0.99770	0.99840
2025/03/25	0.99860	0.99930	0.99790	0.99810
2025/03/24	0.99860	0.99870	0.99830	0.99860
2025/03/23	0.99880	0.99890	0.99860	0.99860
2025/03/22	0.99870	0.99910	0.99870	0.99880
2025/03/21	0.99830	0.99880	0.99800	0.99870
2025/03/20	0.99770	0.99840	0.99770	0.99830
2025/03/19	0.99820	0.99830	0.99770	0.99770
2025/03/18	0.99770	0.99830	0.99750	0.99820
2025/03/17	0.99820	0.99830	0.99750	0.99770
2025/03/16	0.99780	0.99850	0.99780	0.99820
2025/03/15	0.99800	0.99800	0.99770	0.99780
2025/03/13	0.99820	0.99850	0.99780	0.99800
2025/03/12	0.99760	0.99860	0.99760	0.99820
2025/03/11	0.99880	0.99890	0.99750	0.99760
2025/03/10	0.99830	0.99930	0.99760	0.99880
2025/03/09	0.99880	0.99900	0.99790	0.99830
2025/03/08	0.99890	0.99890	0.99770	0.99880
2025/03/07	0.99760	0.99890	0.99750	0.99890
2025/03/06	0.99840	0.99850	0.99750	0.99760
2025/03/05	0.99770	0.99840	0.99750	0.99840
2025/03/04	0.99870	0.99930	0.99770	0.99770
2025/03/03	0.99760	1.00150	0.99750	0.99870
2025/03/02	0.99790	0.99850	0.99750	0.99760
2025/03/01	0.99850	0.99850	0.99750	0.99790
2025/02/28	0.99860	0.99940	0.99810	0.99850
2025/02/27	0.99870	0.99920	0.99830	0.99860
2025/02/26	0.99820	0.99910	0.99810	0.99870
2025/02/25	1.00000	1.00020	0.99820	0.99820
2025/02/24	0.99980	1.00000	0.99890	1.00000
2025/02/23	0.99820	0.99990	0.99820	0.99980
2025/02/22	0.99900	0.99930	0.99820	0.99820
2025/02/21	0.99800	0.99900	0.99790	0.99900
2025/02/20	0.99840	0.99870	0.99800	0.99800
2025/02/19	0.99790	0.99860	0.99790	0.99840
2025/02/18	0.99870	0.99980	0.99790	0.99790
2025/02/17	0.99930	0.99970	0.99800	0.99870
2025/02/16	0.99830	0.99930	0.99790	0.99930
2025/02/15	0.99890	0.99890	0.99800	0.99830
2025/02/14	0.99980	0.99990	0.99770	0.99890
2025/02/13	0.99750	1.00110	0.99750	0.99980
2025/02/12	0.99930	0.99990	0.99710	0.99750
2025/02/11	0.99810	0.99940	0.99800	0.99930
2025/02/10	0.99850	0.99910	0.99670	0.99810
2025/02/09	0.99850	0.99900	0.99770	0.99850
2025/02/08	0.99950	0.99970	0.99850	0.99850
2025/02/07	1.00000	1.00010	0.99640	0.99950
2025/02/06	0.99970	1.00080	0.99920	1.00000
2025/02/05	0.99920	0.99990	0.99820	0.99970
2025/02/04	1.00030	1.00070	0.99850	0.99920
2025/02/03	1.00040	1.00250	0.99780	1.00040
2025/02/02	1.00010	1.00310	0.99980	1.00040
2025/02/01	0.99980	1.00010	0.99930	1.00010
2025/01/31	0.99720	0.99980	0.99720	0.99980
2025/01/30	0.99720	0.99770	0.99650	0.99720

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