BitTorrentの価格履歴
$0.0000003729
-0.54% 24時間
2019/01/31以降のBitTorrent（BTT）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$0.0000003729です。
史上最高値
$0.01358
2021/04/05
史上最安値
$0.0001248
2020/03/13
初回記録からのリターン
-99.92%
2019/01/31
最も良かった月
+343.25%
2021年3月
最も悪かった月
-46.96%
2021年5月
読み込み中…
BitTorrentの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2022 | $0.00272 | $0.00319 | $0.00229 | $0.00278 | +2.02% |
| 2021 | $0.0002882 | $0.01358 | $0.0002872 | $0.00272 | +845.14% |
| 2020 | $0.0002872 | $0.00063 | $0.0001248 | $0.000288 | +0.28% |
| 2019 | $0.0004 | $0.00187 | $0.0002617 | $0.0002872 | -28.20% |
BitTorrentの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2022年1月 | $0.00272 | $0.00319 | $0.00229 | $0.00278 | +2.02% |
| 2021年12月 | $0.00316 | $0.0042 | $0.002 | $0.00272 | -13.86% |
| 2021年11月 | $0.00413 | $0.00425 | $0.00296 | $0.00316 | -23.56% |
| 2021年10月 | $0.00318 | $0.00457 | $0.00304 | $0.00413 | +30.00% |
| 2021年9月 | $0.00422 | $0.00535 | $0.00293 | $0.00318 | -24.56% |
| 2021年8月 | $0.00284 | $0.00503 | $0.00278 | $0.00422 | +48.12% |
| 2021年7月 | $0.00279 | $0.00304 | $0.00189 | $0.00285 | +2.18% |
| 2021年6月 | $0.00384 | $0.00458 | $0.00178 | $0.00278 | -27.51% |
| 2021年5月 | $0.00724 | $0.00922 | $0.00256 | $0.00384 | -46.96% |
| 2021年4月 | $0.00506 | $0.01358 | $0.00423 | $0.00724 | +43.06% |
| 2021年3月 | $0.00114 | $0.00545 | $0.00113 | $0.00506 | +343.25% |
| 2021年2月 | $0.0003818 | $0.00202 | $0.0003722 | $0.00114 | +199.16% |
| 2021年1月 | $0.0002882 | $0.0005347 | $0.0002872 | $0.0003818 | +32.57% |
| 2020年12月 | $0.0003795 | $0.00039 | $0.00027 | $0.000288 | -24.09% |
| 2020年11月 | $0.000301 | $0.0004157 | $0.0002692 | $0.0003794 | +25.96% |
| 2020年10月 | $0.0003349 | $0.0003668 | $0.0002796 | $0.0003012 | -10.09% |
| 2020年9月 | $0.0004485 | $0.0005163 | $0.000284 | $0.000335 | -25.26% |
| 2020年8月 | $0.0003841 | $0.0005535 | $0.0003766 | $0.0004482 | +16.66% |
| 2020年7月 | $0.0002946 | $0.0004868 | $0.0002925 | $0.0003842 | +30.41% |
| 2020年6月 | $0.0002985 | $0.0003399 | $0.0002807 | $0.0002946 | -1.31% |
| 2020年5月 | $0.0002566 | $0.0003149 | $0.0002426 | $0.0002985 | +16.33% |
| 2020年4月 | $0.0002218 | $0.0002833 | $0.0002112 | $0.0002566 | +15.69% |
| 2020年3月 | $0.0003571 | $0.0003964 | $0.0001248 | $0.0002218 | -38.01% |
| 2020年2月 | $0.0003735 | $0.00063 | $0.0003429 | $0.0003578 | -4.02% |
| 2020年1月 | $0.0002872 | $0.0004 | $0.000271 | $0.0003728 | +29.81% |
| 2019年12月 | $0.0003091 | $0.0003396 | $0.0002617 | $0.0002872 | -7.09% |
| 2019年11月 | $0.000461 | $0.0004798 | $0.0002621 | $0.0003091 | -32.99% |
| 2019年10月 | $0.0004101 | $0.00051 | $0.0003586 | $0.0004613 | +12.40% |
| 2019年9月 | $0.0005235 | $0.0006499 | $0.0003851 | $0.0004104 | -21.53% |
| 2019年8月 | $0.0008085 | $0.0008127 | $0.0005083 | $0.000523 | -35.32% |
| 2019年7月 | $0.00133 | $0.00156 | $0.00076 | $0.0008086 | -39.19% |
| 2019年6月 | $0.00159 | $0.00172 | $0.00113 | $0.00133 | -16.47% |
| 2019年5月 | $0.0006442 | $0.00187 | $0.0005967 | $0.00159 | +147.00% |
| 2019年4月 | $0.0007626 | $0.0008281 | $0.0006052 | $0.0006445 | -15.54% |
| 2019年3月 | $0.0008181 | $0.000886 | $0.0007123 | $0.0007631 | -6.68% |
| 2019年2月 | $0.0004767 | $0.00128 | $0.0004166 | $0.0008177 | +71.64% |
BitTorrentの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2022/01/17 | $0.00268 | $0.0028 | $0.00266 | $0.00278 | +3.74% |
| 2022/01/16 | $0.00253 | $0.00268 | $0.00252 | $0.00268 | +5.85% |
| 2022/01/15 | $0.00252 | $0.00256 | $0.00249 | $0.00253 | +0.36% |
| 2022/01/14 | $0.00249 | $0.00261 | $0.00245 | $0.00252 | +1.16% |
| 2022/01/13 | $0.0026 | $0.00263 | $0.00248 | $0.00249 | -4.16% |
| 2022/01/12 | $0.0025 | $0.00262 | $0.0025 | $0.0026 | +3.79% |
| 2022/01/11 | $0.00243 | $0.00253 | $0.0024 | $0.0025 | +2.83% |
| 2022/01/10 | $0.00247 | $0.00274 | $0.00229 | $0.00244 | -1.38% |
| 2022/01/09 | $0.00242 | $0.00252 | $0.0024 | $0.00247 | +1.90% |
| 2022/01/08 | $0.00258 | $0.00262 | $0.00235 | $0.00242 | -6.05% |
| 2022/01/07 | $0.00278 | $0.00279 | $0.00256 | $0.00258 | -7.23% |
| 2022/01/06 | $0.00277 | $0.00282 | $0.00267 | $0.00278 | +0.54% |
| 2022/01/05 | $0.0029 | $0.00319 | $0.00265 | $0.00277 | -4.66% |
| 2022/01/04 | $0.00276 | $0.00306 | $0.00269 | $0.0029 | +5.22% |
| 2022/01/03 | $0.00282 | $0.00287 | $0.00273 | $0.00276 | -2.13% |
| 2022/01/02 | $0.00276 | $0.00283 | $0.00272 | $0.00282 | +2.14% |
| 2022/01/01 | $0.00272 | $0.00277 | $0.00271 | $0.00276 | +1.29% |
| 2021/12/31 | $0.00279 | $0.00285 | $0.00264 | $0.00272 | -2.51% |
| 2021/12/30 | $0.0027 | $0.00288 | $0.00263 | $0.00279 | +3.41% |
| 2021/12/29 | $0.00263 | $0.00311 | $0.00263 | $0.0027 | +2.51% |
| 2021/12/28 | $0.00281 | $0.00282 | $0.00263 | $0.00263 | -6.36% |
| 2021/12/27 | $0.00282 | $0.00292 | $0.0028 | $0.00281 | -0.32% |
| 2021/12/26 | $0.00282 | $0.00285 | $0.00275 | $0.00282 | -0.04% |
| 2021/12/25 | $0.0028 | $0.00286 | $0.00278 | $0.00282 | +1.00% |
| 2021/12/24 | $0.00287 | $0.00293 | $0.00276 | $0.0028 | -2.55% |
| 2021/12/23 | $0.00271 | $0.003 | $0.00266 | $0.00287 | +5.95% |
| 2021/12/22 | $0.0027 | $0.00275 | $0.00268 | $0.00271 | +0.33% |
| 2021/12/21 | $0.00263 | $0.00272 | $0.00258 | $0.0027 | +2.51% |
| 2021/12/20 | $0.00265 | $0.00268 | $0.00247 | $0.00263 | -0.75% |
| 2021/12/19 | $0.00268 | $0.00272 | $0.00263 | $0.00265 | -1.16% |
BitTorrentは2021/04/05に史上最高値$0.01358を記録し、当データセットの最安値は$0.0001248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。