| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| 4.05 | Gate.io | 3.331 | /cdn/crypto/logos/exchanges/GATE.png | $ 13.28 | 1725762818 | BTF/USDT | https://gate.io/trade/BTF_USDT | USDT | 1 | https://gate.io/trade/BTF_USDT | 91.7883714522 | 9 分s 前 |
| 6.508E-5 | Gate.io | 0.298 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.000019 | 1725762819 | BTF/BTC | https://gate.io/trade/BTF_BTC | BTC | 2 | https://gate.io/trade/BTF_BTC | 8.21162854781 | 9 分s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 4.30801064 | -0.77064126 | -17.8885644535 | 3.50129839 | 4.71841869 | 635.67914286 | CX |
| 4 | 4.77503303 | -1.23766365 | -25.9194782994 | 3.41776468 | 5.31446782 | 638.16132143 | CX |
| 12 | 0.82625026 | 2.71111912 | 328.123239562 | 0.16046666 | 46.0143654 | 790.22271253 | CX |
| 26 | 3.91737519 | -0.38000581 | -9.70052117985 | 0.16046666 | 46.0143654 | 1450.17611414 | CX |
| 52 | 3.4960311 | 0.04133828 | 1.18243456129 | 0.16046666 | 46.0143654 | 1757.29409832 | CX |
| 156 | 2.60153101 | 0.93583837 | 35.9726009954 | 0.16046666 | 62.01673066 | 2547.64083429 | CX |
| 260 | 4.1949795 | -0.65761012 | -15.6761223744 | 0.16046666 | 77.0046194 | 2235.61002194 | 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 |
|---|
| 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 |
| 1718927400 | 1.21974982 | 1.06 | 658.47 | 0.1611189 | 1.4417864 | 0.16071883 | 13 |
| 1718841000 | 0.1608177 | -0.653459 | -80.25 | 0.81553727 | 4.2073912 | 0.16046666 | 34 |
| 1718754600 | 0.81427701 | -0.017308 | -2.08 | 0.83240396 | 0.83292442 | 0.8016586 | 0 |
| 1718668200 | 0.83158503 | -0.002736 | -0.33 | 0.82625026 | 0.84212362 | 0.81552437 | 4367 |
| 1718581800 | 0.8343214 | 0.00573554 | 0.69 | 0.8285289 | 0.83766862 | 0.826322 | 0 |
| 1718495400 | 0.82858586 | 0.00197014 | 0.24 | 0.82625026 | 0.83130296 | 0.82417682 | 0 |
| 1718409000 | 0.82661572 | -0.009619 | -1.15 | 0.83690503 | 0.8428474 | 0.81405027 | 0 |
| 1718322600 | 0.83623433 | -0.381757 | -31.34 | 1.21824179 | 1.22050428 | 0.83451133 | 37 |
| 1718236200 | 1.21799118 | 0.02 | 1.27 | 1.2017873 | 1.2493206 | 1.19428263 | 0 |
| 1718149800 | 1.20272586 | -0.04 | -3.01 | 1.24121046 | 1.24121046 | 1.18101258 | 0 |
| 1718063400 | 1.24008466 | -0 | -0.26 | 1.20875755 | 1.25221355 | 1.20637368 | 4367 |
| 1717977000 | 1.24333746 | 0.01 | 0.47 | 1.23677705 | 1.24665952 | 1.23456115 | 0 |
| 1717890600 | 1.23751033 | -0 | -0.01 | 1.23672564 | 1.2408979 | 1.23534637 | 0 |
Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
