Bitcoin SVの価格履歴
$19.25
-3.08% 24時間
2025/10/07以降のBitcoin SV（BSV）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$19.25です。
史上最高値
$28.57
2025/10/07
史上最安値
$10.85
2026/06/26
初回記録からのリターン
-32.61%
2025/10/07
最も良かった月
+28.19%
2026年8月
最も悪かった月
-15.09%
2026年3月
読み込み中…
Bitcoin SVの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $17.67 | $22.18 | $10.85 | $20.14 | +13.98% |
| 2025 | $28.57 | $28.57 | $17.28 | $17.67 | -38.14% |
Bitcoin SVの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $19.98 | $20.18 | $19.55 | $20.14 | +0.79% |
| 2026年9月 | $16.12 | $22.18 | $15.61 | $19.98 | +23.94% |
| 2026年8月 | $12.58 | $18.09 | $12.47 | $16.12 | +28.19% |
| 2026年7月 | $12.64 | $14.87 | $12.41 | $12.58 | -0.46% |
| 2026年6月 | $14.06 | $14.46 | $10.85 | $12.64 | -10.14% |
| 2026年5月 | $15.92 | $17.44 | $13.87 | $14.06 | -11.65% |
| 2026年4月 | $13.60 | $16.73 | $13.60 | $15.92 | +17.06% |
| 2026年3月 | $16.01 | $16.18 | $13.52 | $13.60 | -15.09% |
| 2026年2月 | $17.34 | $17.86 | $12.89 | $16.01 | -7.67% |
| 2026年1月 | $17.67 | $22.18 | $17.29 | $17.34 | -1.86% |
| 2025年12月 | $20.76 | $21.41 | $17.28 | $17.67 | -14.86% |
| 2025年11月 | $21.42 | $25.62 | $20.43 | $20.76 | -3.09% |
| 2025年10月 | $28.57 | $28.57 | $20.73 | $21.42 | -25.02% |
Bitcoin SVの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $20.18 | $20.18 | $20.14 | $20.14 | -0.16% |
| 2026/10/05 | $19.84 | $20.17 | $19.84 | $20.17 | +1.68% |
| 2026/10/04 | $19.55 | $19.84 | $19.55 | $19.84 | +1.47% |
| 2026/10/03 | $19.71 | $19.71 | $19.55 | $19.55 | -0.79% |
| 2026/10/02 | $19.97 | $19.97 | $19.71 | $19.71 | -1.32% |
| 2026/10/01 | $19.98 | $19.98 | $19.97 | $19.97 | -0.06% |
| 2026/09/30 | $20.46 | $20.46 | $19.98 | $19.98 | -2.35% |
| 2026/09/29 | $21.57 | $21.57 | $20.46 | $20.46 | -5.12% |
| 2026/09/28 | $21.41 | $21.57 | $21.41 | $21.57 | +0.74% |
| 2026/09/27 | $21.71 | $21.71 | $21.41 | $21.41 | -1.37% |
| 2026/09/26 | $21.20 | $21.71 | $21.20 | $21.71 | +2.41% |
| 2026/09/25 | $22.18 | $22.18 | $21.20 | $21.20 | -4.44% |
| 2026/09/24 | $21.04 | $22.18 | $21.04 | $22.18 | +5.44% |
| 2026/09/23 | $18.63 | $21.04 | $18.63 | $21.04 | +12.90% |
| 2026/09/22 | $17.23 | $18.63 | $17.23 | $18.63 | +8.16% |
| 2026/09/21 | $17.38 | $17.38 | $17.23 | $17.23 | -0.87% |
| 2026/09/20 | $17.24 | $17.38 | $17.24 | $17.38 | +0.81% |
| 2026/09/19 | $16.43 | $17.24 | $16.43 | $17.24 | +4.90% |
| 2026/09/18 | $16.00 | $16.43 | $16.00 | $16.43 | +2.71% |
| 2026/09/17 | $15.98 | $16.00 | $15.98 | $16.00 | +0.14% |
| 2026/09/16 | $17.13 | $17.13 | $15.98 | $15.98 | -6.74% |
| 2026/09/15 | $17.26 | $17.26 | $17.13 | $17.13 | -0.74% |
| 2026/09/14 | $16.50 | $17.26 | $16.50 | $17.26 | +4.63% |
| 2026/09/13 | $16.56 | $16.56 | $16.50 | $16.50 | -0.37% |
| 2026/09/12 | $15.86 | $16.56 | $15.86 | $16.56 | +4.42% |
| 2026/09/11 | $16.27 | $16.27 | $15.86 | $15.86 | -2.55% |
| 2026/09/10 | $17.03 | $17.03 | $16.27 | $16.27 | -4.48% |
| 2026/09/09 | $16.88 | $17.03 | $16.88 | $17.03 | +0.89% |
| 2026/09/08 | $17.01 | $17.01 | $16.88 | $16.88 | -0.72% |
| 2026/09/07 | $16.85 | $17.01 | $16.85 | $17.01 | +0.93% |
Bitcoin SVは2025/10/07に史上最高値$28.57を記録し、当データセットの最安値は$10.85です。すべての値は主要取引所の日次終値に基づく米ドル建てです。