| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| 0.00088888 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 0.00000000 | 1741996921 | LBTC/BTC | https://www.digifinex.com/en-ww/trade/BTC/LBTC | BTC | 1 | https://www.digifinex.com/en-ww/trade/BTC/LBTC | 0 | 16 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 77.06556711 | -2.08157029 | -2.70103804859 | 68.32561007 | 80.97403469 | 0 | CX |
| 4 | 86.63019146 | -11.64619464 | -13.4435748597 | 68.32561007 | 89.03804294 | 0 | CX |
| 12 | 86.84186935 | -11.85787253 | -13.6545569767 | 68.32561007 | 96.9056976 | 0 | CX |
| 26 | 53.34115547 | 21.64284135 | 40.5743766878 | 50.03146412 | 96.9056976 | 0 | CX |
| 52 | 64.93405287 | 10.04994395 | 15.4771549069 | 44.15245624 | 96.9056976 | 0 | CX |
| 156 | 7.65143123 | 67.33256559 | 879.999617928 | 7.20023591 | 96.9056976 | 0 | CX |
| 260 | 1.4684967 | 73.51550012 | 5006.17400911 | 0.21289243 | 96.9056976 | 6743.90589334 | CX |
Lightning Bitcoin is a fork of Bitcoin (at block 499,999) and adopts DPoS consensus mechanism, improving transaction speeds. Original Bitcoin hodlers can claim LBTC at a 1:1 ratio.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1741996200 | 74.68219539 | 2.6 | 3.61 | 72.03240855 | 75.76113571 | 71.87059684 | 0 |
| 1741909800 | 72.08274583 | -2.31 | -3.10 | 74.45058882 | 74.93360621 | 71.03670295 | 0 |
| 1741823400 | 74.38786944 | 0.91 | 1.24 | 73.64361911 | 74.9958367 | 71.75506022 | 0 |
| 1741737000 | 73.47694522 | 3.35 | 4.78 | 69.75368467 | 74.1717916 | 68.32561007 | 0 |
| 1741650600 | 70.12814315 | -1.39 | -1.95 | 77.5347802 | 80.97403469 | 68.9043065 | 0 |
| 1741564200 | 71.52085811 | -5.02 | -6.56 | 76.58102973 | 76.82898281 | 71.199288 | 0 |
| 1741477800 | 76.54498565 | -0.48 | -0.63 | 77.06556711 | 77.19956577 | 75.81866402 | 0 |
| 1741391400 | 77.02800304 | -3 | -3.74 | 77.5347802 | 80.97403469 | 76.19690024 | 0 |
| 1741305000 | 80.02454196 | -0.68 | -0.84 | 80.70691736 | 82.4712375 | 78.11129887 | 0 |
| 1741218600 | 80.70395739 | 3.06 | 3.94 | 77.5347802 | 80.86667576 | 76.83074279 | 0 |
| 1741132200 | 77.64317911 | 0.88 | 1.14 | 76.47084417 | 79.01872091 | 72.63137145 | 0 |
| 1741045800 | 76.76647677 | -6.99 | -8.34 | 81.28112495 | 83.20903456 | 75.61751937 | 0 |
| 1740959400 | 83.75213135 | 7.49 | 9.82 | 76.53823905 | 84.5001861 | 75.56311102 | 0 |
| 1740873000 | 76.265104 | 1.19 | 1.59 | 74.85259368 | 76.89732879 | 74.52093478 | 0 |
| 1740786600 | 75.07396925 | -0.13 | -0.18 | 75.2792472 | 75.6309859 | 69.60984611 | 0 |
| 1740700200 | 75.20857235 | 0.65 | 0.87 | 74.90870868 | 77.18320149 | 73.45637654 | 0 |
| 1740613800 | 74.55855218 | -4.33 | -5.49 | 78.78342549 | 79.3390466 | 73.04115402 | 0 |
| 1740527400 | 78.89261551 | -2.78 | -3.40 | 81.28112495 | 82.22831548 | 76.44286223 | 0 |
| 1740441000 | 81.67302326 | -3.66 | -4.29 | 85.84181712 | 85.91795858 | 81.40714147 | 0 |
| 1740354600 | 85.33667551 | -0.54 | -0.62 | 85.84181712 | 85.91795858 | 84.68173984 | 0 |
| 1740268200 | 85.87230571 | 0.43 | 0.51 | 85.31472906 | 86.10666781 | 85.13084646 | 0 |
| 1740181800 | 85.43776783 | -2.04 | -2.34 | 87.3942016 | 88.4254624 | 84.31610794 | 0 |
| 1740095400 | 87.48098295 | 1.63 | 1.90 | 85.89291884 | 87.77002006 | 85.7364404 | 0 |
| 1740009000 | 85.84617264 | 1.05 | 1.23 | 84.95361267 | 86.06446379 | 84.46695976 | 0 |
| 1739922600 | 84.80020976 | -0.33 | -0.39 | 85.21129898 | 85.83659051 | 83.01633427 | 0 |
| 1739836200 | 85.12901536 | -0.33 | -0.39 | 85.84436821 | 89.03804294 | 84.64298467 | 0 |
| 1739749800 | 85.46308313 | -1.28 | -1.48 | 86.79794978 | 86.87589567 | 85.41527028 | 0 |
| 1739663400 | 86.74395032 | 0.16 | 0.19 | 86.63019146 | 87.05488055 | 86.46367757 | 0 |
| 1739577000 | 86.58042307 | 0.73 | 0.85 | 85.9491405 | 87.88233894 | 85.61868158 | 0 |
| 1739490600 | 85.85363034 | -0.96 | -1.10 | 87.01421429 | 87.17464824 | 84.69652191 | 0 |
| 1739404200 | 86.81027855 | 1.66 | 1.94 | 85.11020666 | 87.19639024 | 83.68417648 | 0 |
| 1739317800 | 85.15463288 | -1.41 | -1.63 | 86.66279558 | 87.55467111 | 84.33412553 | 0 |
| 1739231400 | 86.56336546 | 0.91 | 1.06 | 85.84436821 | 89.03804294 | 85.72939158 | 0 |
| 1739145000 | 85.65832563 | -0.21 | -0.24 | 85.77633333 | 86.50244163 | 84.23729095 | 0 |
| 1739058600 | 85.86770131 | 0.07 | 0.08 | 85.8175507 | 86.1119922 | 85.07345147 | 0 |
| 1738972200 | 85.79511537 | 0.05 | 0.05 | 85.84436821 | 89.03804294 | 85.08624246 | 0 |
| 1738885800 | 85.74801362 | -0.08 | -0.09 | 85.88462558 | 88.13596307 | 85.13143312 | 0 |
| 1738799400 | 85.82353286 | -1.29 | -1.48 | 86.94115724 | 88.06822153 | 85.5012872 | 0 |
| 1738713000 | 87.11208887 | -3.25 | -3.60 | 90.26372846 | 90.44811773 | 85.599144 | 0 |
| 1738626600 | 90.36598522 | 3.6 | 4.14 | 94.37488735 | 94.46893085 | 83.63300366 | 0 |
| 1738540200 | 86.77049228 | -2.77 | -3.09 | 89.37051073 | 90.16959607 | 85.55705553 | 0 |
| 1738453800 | 89.5383846 | -1.42 | -1.56 | 90.95462822 | 91.3241623 | 89.13570418 | 0 |
| 1738367400 | 90.95475266 | -2.38 | -2.55 | 93.13735306 | 94.14416966 | 90.27858164 | 0 |
| 1738281000 | 93.3354133 | 1.04 | 1.13 | 92.21026011 | 94.56078771 | 91.91300974 | 0 |
| 1738194600 | 92.29252595 | 2.4 | 2.67 | 90.07269926 | 93.1685883 | 90.0604416 | 0 |
| 1738108200 | 89.89637213 | -0.58 | -0.64 | 90.98121462 | 92.03141745 | 89.10602448 | 0 |
| 1738021800 | 90.47727299 | -1.07 | -1.16 | 94.37488735 | 94.46893085 | 86.95454377 | 0 |
| 1737935400 | 91.54232901 | -1.69 | -1.81 | 93.09308683 | 93.65023682 | 91.33972659 | 0 |
| 1737849000 | 93.22991213 | 0.13 | 0.14 | 93.08978909 | 93.57480646 | 92.59110963 | 0 |
| 1737762600 | 93.10325562 | 0.65 | 0.70 | 92.41207142 | 95.27141172 | 91.34403766 | 0 |
| 1737676200 | 92.45456877 | 0.09 | 0.09 | 92.12715871 | 94.86567355 | 90.01805981 | 0 |
| 1737589800 | 92.36770742 | -1.76 | -1.87 | 94.37488735 | 94.46893085 | 91.85507255 | 0 |
| 1737503400 | 94.12632094 | 3.41 | 3.76 | 90.68983087 | 95.33750883 | 88.98526124 | 0 |
| 1737417000 | 90.71908391 | 0.6 | 0.66 | 86.03668629 | 96.9056976 | 82.32871448 | 0 |
| 1737330600 | 90.12160544 | -2.59 | -2.80 | 92.67408658 | 94.45568654 | 88.63558474 | 0 |
| 1737244200 | 92.71613949 | 0.07 | 0.07 | 92.70806846 | 93.24088091 | 90.9286907 | 0 |
| 1737157800 | 92.64989126 | 3.74 | 4.21 | 88.89689768 | 94.13835638 | 88.89689768 | 0 |
| 1737071400 | 88.90907534 | -0.13 | -0.14 | 89.24828084 | 89.43365676 | 86.53420131 | 0 |
| 1736985000 | 89.03697628 | 3.15 | 3.67 | 85.76593344 | 89.29757812 | 85.76593344 | 0 |
| 1736898600 | 85.88864332 | 2.03 | 2.42 | 84.0065377 | 86.49773056 | 83.85557921 | 0 |
| 1736812200 | 83.8560592 | -0.06 | -0.07 | 86.03668629 | 86.41555361 | 79.87370792 | 0 |
| 1736725800 | 83.91364974 | -0.13 | -0.15 | 84.06142604 | 84.76507234 | 83.26648288 | 0 |
| 1736639400 | 84.04364844 | -0.17 | -0.20 | 84.18308704 | 84.40495149 | 83.40849035 | 0 |
| 1736553000 | 84.21311341 | 2.21 | 2.70 | 86.03668629 | 86.41555361 | 81.99141118 | 0 |
| 1736466600 | 82.00037109 | -2.56 | -3.03 | 84.3935205 | 84.7281927 | 81.13214867 | 0 |
| 1736380200 | 84.56190103 | -1.56 | -1.81 | 86.03668629 | 86.41555361 | 82.32871448 | 0 |
| 1736293800 | 86.1172277 | -4.76 | -5.24 | 90.92073522 | 91.29411816 | 85.48110962 | 0 |
| 1736207400 | 90.87699344 | 3.41 | 3.90 | 94.33137667 | 94.64441354 | 84.71012177 | 0 |
| 1736121000 | 87.46820086 | 0.17 | 0.20 | 87.27392725 | 87.78363771 | 86.48400626 | 0 |
| 1736034600 | 87.29684257 | 0.1 | 0.11 | 87.25669186 | 87.70726514 | 86.73537263 | 0 |
| 1735948200 | 87.20013243 | 1.09 | 1.27 | 86.13259644 | 87.93456953 | 85.37272848 | 0 |
| 1735861800 | 86.10993 | 2.13 | 2.53 | 94.33137667 | 94.64441354 | 84.71012177 | 0 |
| 1735775400 | 83.98139128 | 1.05 | 1.26 | 83.00659214 | 84.32257898 | 82.50984156 | 0 |
| 1735689000 | 82.93399731 | 0.66 | 0.81 | 82.31295464 | 85.43661229 | 81.75020471 | 0 |
| 1735602600 | 82.27067061 | -0.98 | -1.18 | 94.33137667 | 94.64441354 | 81.18408592 | 0 |
| 1735516200 | 83.25224302 | -1.21 | -1.44 | 84.57016762 | 84.57016762 | 82.56282769 | 0 |
| 1735429800 | 84.46454201 | 0.68 | 0.81 | 83.79454871 | 84.64276245 | 83.58220416 | 0 |
| 1735343400 | 83.78773989 | -1.23 | -1.45 | 85.09524681 | 86.35585643 | 83.0594005 | 0 |
| 1735257000 | 85.02188755 | -3.13 | -3.55 | 88.60139842 | 88.76523678 | 84.54326122 | 0 |
| 1735170600 | 88.14764295 | 0.56 | 0.64 | 87.71450951 | 88.29716146 | 86.81015411 | 0 |
| 1735084200 | 87.58957742 | 3.42 | 4.06 | 84.13778972 | 88.27822832 | 83.05002282 | 0 |
| 1734997800 | 84.17165605 | -0.3 | -0.36 | 94.33137667 | 94.64441354 | 82.11792547 | 0 |
| 1734911400 | 84.47393747 | -1.81 | -2.10 | 86.26979507 | 86.54128568 | 83.74567809 | 0 |
| 1734825000 | 86.28655934 | -0.34 | -0.39 | 86.84186935 | 88.44442221 | 85.72638717 | 0 |
| 1734738600 | 86.62472485 | -0.43 | -0.49 | 86.65084903 | 87.1669061 | 81.92867403 | 0 |
| 1734652200 | 87.04982282 | -2.26 | -2.53 | 89.27159616 | 91.32618006 | 85.00182552 | 0 |
| 1734565800 | 89.31298241 | -5 | -5.30 | 94.33137667 | 94.64441354 | 89.19174807 | 0 |
| 1734479400 | 94.31566127 | 0.13 | 0.14 | 94.23113767 | 96.26806842 | 93.70989844 | 0 |
| 1734393000 | 94.18074707 | 1.15 | 1.24 | 87.67760321 | 95.77185116 | 87.31997123 | 0 |
| 1734306600 | 93.02642972 | 2.88 | 3.20 | 90.21300008 | 93.39836378 | 90.06134826 | 0 |
| 1734220200 | 90.14190746 | 0.1 | 0.12 | 90.15284957 | 91.21110565 | 89.47762077 | 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
