# | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
---|
6.908E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.00000000 | 1726876931 | BTF/BTC | https://gate.io/trade/BTF_BTC | BTC | 1 | https://gate.io/trade/BTF_BTC | 0 | 13 分s 前 |
3.93 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1726876931 | BTF/USDT | https://gate.io/trade/BTF_USDT | USDT | 2 | https://gate.io/trade/BTF_USDT | 0 | 13 分s 前 |
Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
---|
1 | 4.05697455 | 0.30004335 | 7.39574148918 | 2.45814924 | 4.48147956 | 11.014 | CX |
4 | 3.88091502 | 0.47610288 | 12.2677996696 | 2.45814924 | 4.71841869 | 322.233 | CX |
12 | 1.15814948 | 3.19886842 | 276.205142362 | 0.60275379 | 46.0143654 | 683.19447146 | CX |
26 | 3.88270901 | 0.47430889 | 12.2159267866 | 0.16046666 | 46.0143654 | 1177.22956812 | CX |
52 | 11.07408261 | -6.71706471 | -60.6557215307 | 0.16046666 | 46.0143654 | 1685.08836659 | CX |
156 | 2.60153101 | 1.75548689 | 67.4789915343 | 0.16046666 | 62.01673066 | 2510.71333569 | CX |
260 | 4.1949795 | 0.1620384 | 3.86267441831 | 0.16046666 | 77.0046194 | 2207.94404392 | CX |
Bitcoin Faith is a fork of Bitcoin at block height 500,000.
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|
1726876200 | 4.35844095 | 0.03 | 0.79 | 4.31785585 | 4.37100798 | 3.81969883 | 15 |
1726789800 | 4.32412292 | 0.22 | 5.48 | 4.13555052 | 4.38184949 | 3.73666876 | 2 |
1726703400 | 4.09945982 | -0.16 | -3.74 | 4.2607881 | 4.29291367 | 3.60467475 | 4 |
1726617000 | 4.2586789 | 0.26 | 6.44 | 3.99498339 | 4.31663918 | 3.63052696 | 1 |
1726530600 | 4.0008595 | -0.39 | -8.84 | 4.39142572 | 4.39350954 | 3.91945928 | 9 |
1726444200 | 4.38888626 | 0.04 | 0.84 | 4.35188168 | 4.48147956 | 4.35188168 | 7 |
1726357800 | 4.35251623 | 0.2 | 4.87 | 4.14712289 | 4.35627712 | 2.45814924 | 41 |
1726271400 | 4.15020881 | 0.09 | 2.29 | 4.05697455 | 4.15531823 | 3.82965145 | 9 |
1726185000 | 4.05734627 | 0.26 | 6.98 | 3.79428031 | 4.08373309 | 3.79428031 | 0 |
1726098600 | 3.79268838 | -0.4 | -9.46 | 4.19045325 | 4.19827176 | 3.67290235 | 0 |
1726012200 | 4.18874966 | 0.11 | 2.60 | 4.0707225 | 4.32006435 | 4.04993259 | 3 |
1725925800 | 4.08254936 | 0.11 | 2.90 | 4.23400311 | 4.71841869 | 3.1947341 | 4371 |
1725839400 | 3.96757652 | 0.45 | 12.80 | 3.52245784 | 3.99270454 | 3.28097896 | 47 |
1725753000 | 3.5174279 | -0.15 | -4.20 | 3.67914726 | 4.12673664 | 3.50129839 | 6 |
1725666600 | 3.67178501 | -0.07 | -1.74 | 3.73812947 | 4.13102333 | 3.54196314 | 7 |
1725580200 | 3.73691626 | -0.15 | -3.88 | 3.89563527 | 4.08072716 | 3.66780214 | 5 |
1725493800 | 3.8878118 | 0.25 | 7.01 | 3.61795228 | 4.34915613 | 3.51701404 | 36 |
1725407400 | 3.633052 | -0.48 | -11.63 | 4.10916398 | 4.15937968 | 3.63207471 | 22 |
1725321000 | 4.11130636 | 0.46 | 12.74 | 4.23400311 | 4.71841869 | 3.63617406 | 4369 |
1725234600 | 3.64684035 | -0.66 | -15.34 | 4.30801064 | 4.31396584 | 3.64684035 | 2 |
1725148200 | 4.30780604 | -0.01 | -0.26 | 4.31949936 | 4.33713941 | 3.92846768 | 2 |
1725061800 | 4.31882703 | 0.18 | 4.31 | 4.13480282 | 4.33064187 | 4.02445632 | 16 |
1724975400 | 4.14022223 | 0.27 | 7.01 | 3.85862179 | 4.29778216 | 3.85250512 | 5 |
1724889000 | 3.86891691 | -0.43 | -9.94 | 4.28434872 | 4.3350416 | 3.83882383 | 4 |
1724802600 | 4.29612452 | -0.31 | -6.68 | 4.60119835 | 4.62464083 | 3.89855865 | 21 |
1724716200 | 4.60340692 | 0.54 | 13.18 | 4.07262612 | 4.61504327 | 3.94791255 | 3 |
1724629800 | 4.06739413 | -0.16 | -3.89 | 4.24474927 | 4.46934868 | 4.0291508 | 4 |
1724543400 | 4.23199605 | -0.24 | -5.39 | 4.47910298 | 4.4953813 | 4.12729922 | 11 |
1724457000 | 4.47325696 | 0.59 | 15.26 | 3.88091502 | 4.56896786 | 3.83241596 | 1 |
1724370600 | 3.88099665 | -0.55 | -12.38 | 4.23400311 | 4.71841869 | 3.59474957 | 4370 |
1724284200 | 4.429432 | -0.84 | -15.91 | 5.25815743 | 5.30257431 | 4.01263254 | 21 |
1724197800 | 5.26751665 | 1.16 | 28.19 | 4.81427517 | 5.31446782 | 4.54514177 | 20 |
1724111400 | 4.10925083 | 0.21 | 5.29 | 4.23400311 | 4.71841869 | 3.41776468 | 4370 |
1724025000 | 3.90281537 | -0.21 | -5.14 | 4.11844977 | 4.52015081 | 3.90281537 | 2 |
1723938600 | 4.11446905 | 0.05 | 1.34 | 4.0567066 | 4.62511607 | 4.0542696 | 1 |
1723852200 | 4.0600448 | 0.13 | 3.39 | 3.92454102 | 4.12213404 | 3.89782673 | 1 |
1723765800 | 3.9268605 | -0.31 | -7.39 | 4.23400311 | 4.71841869 | 3.86684545 | 6 |
1723679400 | 4.2401144 | -0.1 | -2.39 | 4.34371059 | 4.57479876 | 4.19511098 | 40 |
1723593000 | 4.34394456 | 0.08 | 1.97 | 4.26765541 | 4.51432998 | 4.10250604 | 16 |
1723506600 | 4.26013572 | 0.02 | 0.39 | 4.69503648 | 5.00815872 | 4.04851486 | 4468 |
1723420200 | 4.24353484 | -0.51 | -10.77 | 4.77503303 | 4.79508219 | 4.12327877 | 27 |
1723333800 | 4.75590123 | -0.2 | -4.00 | 4.96952909 | 5.43798057 | 4.10268069 | 9 |
1723247400 | 4.95396388 | 0.26 | 5.43 | 4.69503648 | 5.40199262 | 4.43149353 | 113 |
1723161000 | 4.69878271 | 0.93 | 24.61 | 3.76300952 | 8.70995472 | 3.6872309 | 191 |
1723074600 | 3.77075219 | -0.36 | -8.72 | 4.1352266 | 4.83404821 | 3.74928702 | 325 |
1722988200 | 4.13076439 | -0.73 | -14.96 | 4.83289821 | 5.03529464 | 4.03284275 | 326 |
1722901800 | 4.85751346 | -2.02 | -29.32 | 4.35785427 | 10.23414402 | 2.92484702 | 4515 |
1722815400 | 6.8725973 | 2.51 | 57.49 | 4.35785427 | 10.23414402 | 4.12066882 | 240 |
1722729000 | 4.36384776 | -0.5 | -10.22 | 4.65207046 | 4.72297301 | 3.92108644 | 75 |
1722642600 | 4.86058643 | -1.7 | -25.92 | 6.57978621 | 6.58955156 | 4.03901146 | 69 |
1722556200 | 6.56126423 | 0.51 | 8.45 | 6.04588765 | 9.52678352 | 5.76465735 | 92 |
1722469800 | 6.04985766 | -1.34 | -18.17 | 7.38656937 | 11.97505751 | 6.03298278 | 421 |
1722383400 | 7.39359872 | 6.52 | 747.85 | 0.87205398 | 46.0143654 | 0.60275379 | 111 |
1722297000 | 0.87203649 | -0.100124 | -10.30 | 0.89735827 | 4.00115218 | 0.86804737 | 4369 |
1722210600 | 0.97216093 | 0.00192175 | 0.20 | 0.96618576 | 0.97301764 | 0.95635526 | 0 |
1722124200 | 0.97023918 | 0.00253779 | 0.26 | 0.96775996 | 0.98875919 | 0.95041101 | 0 |
1722037800 | 0.96770139 | 0.07093755 | 7.91 | 0.89735827 | 0.98677595 | 0.89735827 | 2 |
1721951400 | 0.89676384 | 0.03897392 | 4.54 | 0.85799591 | 0.90154589 | 0.84359527 | 2 |
1721865000 | 0.85778992 | -0.00748 | -0.86 | 0.86546342 | 0.88023195 | 0.8552087 | 0 |
1721778600 | 0.86526977 | -0.025461 | -2.86 | 0.89102691 | 0.89274954 | 0.85884989 | 2 |
1721692200 | 0.89073076 | 0.00923002 | 1.05 | 0.99947885 | 3.66385895 | 0.83347257 | 4398 |
1721605800 | 0.88150074 | -0.12863 | -12.73 | 1.0089436 | 1.01307114 | 0.85542691 | 233 |
1721519400 | 1.01013037 | 0.02 | 2.23 | 0.9878291 | 1.01390681 | 0.87955701 | 11 |
1721433000 | 0.98812969 | 0.12852611 | 14.95 | 0.85972938 | 0.99821663 | 0.85074958 | 2 |
1721346600 | 0.85960358 | -0.002834 | -0.33 | 0.86130092 | 0.87500595 | 0.84981133 | 0 |
1721260200 | 0.8624374 | -0.158318 | -15.51 | 1.01931613 | 1.03509561 | 0.84037218 | 3 |
1721173800 | 1.0207556 | -0.02 | -2.20 | 1.04540859 | 1.04727593 | 0.86185638 | 3 |
1721087400 | 1.04373518 | 0.02 | 1.92 | 0.99947885 | 3.66385895 | 0.83347257 | 4368 |
1721001000 | 1.02403673 | 0 | 0.11 | 1.02297446 | 1.04315963 | 0.99830351 | 1 |
1720914600 | 1.02288275 | 0.02 | 1.73 | 1.00555815 | 1.03265343 | 1.00378155 | 0 |
1720828200 | 1.00549232 | 0.03 | 2.69 | 0.9789563 | 1.01676736 | 0.86712771 | 2 |
1720741800 | 0.97910754 | -0.006777 | -0.69 | 0.98356418 | 1.01299969 | 0.97483117 | 0 |
1720655400 | 0.98588416 | -0.033873 | -3.32 | 1.01797382 | 1.04366977 | 0.97593542 | 1 |
1720569000 | 1.01975752 | -0 | -0.39 | 1.02467416 | 1.04948861 | 1.00035884 | 0 |
1720482600 | 1.02372675 | 0.18 | 20.89 | 0.99947885 | 1.0622627 | 0.83347257 | 4371 |
1720396200 | 0.84680015 | -0.180903 | -17.60 | 1.02746614 | 1.03159014 | 0.84646693 | 0 |
1720309800 | 1.0277031 | -0.01 | -0.72 | 1.03300672 | 1.04235631 | 1.01577599 | 2 |
1720223400 | 1.03515045 | 0.03 | 3.01 | 0.99947885 | 1.05735401 | 0.83347257 | 6 |
1720137000 | 1.00491454 | 0.14 | 15.59 | 0.86874765 | 1.03110669 | 0.81432485 | 14 |
1720050600 | 0.86938994 | 0.02358146 | 2.79 | 0.84665185 | 0.87419427 | 0.82890034 | 1 |
1719964200 | 0.84580848 | -0.031566 | -3.60 | 0.87836375 | 0.88291503 | 0.84287138 | 11 |
1719877800 | 0.87737439 | 0.00424295 | 0.49 | 1.15665945 | 3.70868556 | 0.87280005 | 4367 |
1719791400 | 0.87313144 | -0.284129 | -24.55 | 1.15814948 | 1.1786401 | 0.87313144 | 1560 |
1719705000 | 1.1572601 | 0.01 | 0.85 | 1.14713271 | 1.16236032 | 1.14683049 | 0 |
1719618600 | 1.14747488 | -0.02 | -1.98 | 1.17183608 | 1.18190774 | 1.14008428 | 0 |
1719532200 | 1.17063268 | 0.01 | 1.26 | 1.15665945 | 1.18440602 | 1.15186375 | 0 |
1719445800 | 1.15603997 | -0.02 | -1.58 | 0.83240396 | 1.17859312 | 0.81149419 | 4367 |
1719359400 | 1.174613 | 0.03 | 2.40 | 1.14619446 | 1.18680748 | 1.14563679 | 0 |
1719273000 | 1.14706709 | -0.06 | -5.32 | 1.20822688 | 1.20855534 | 1.11395118 | 0 |
1719186600 | 1.21156105 | -0.02 | -1.40 | 1.22900704 | 1.2336541 | 1.2099966 | 0 |
1719100200 | 1.22878379 | -0.01 | -0.86 | 1.24119917 | 1.24770231 | 1.22824911 | 6 |
1719013800 | 1.23939478 | 0.02 | 1.61 | 1.21977314 | 1.245366 | 1.19135073 | 0 |