BTSE Tokenの価格履歴
$0.9795
+0.87% 24時間
2025/10/07以降のBTSE Token（BTSE）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$0.9795です。
史上最高値
$1.69
2026/03/14
史上最安値
$0.3604
2025/10/11
初回記録からのリターン
-38.74%
2025/10/07
最も良かった月
+44.55%
2026年9月
最も悪かった月
-23.10%
2026年4月
読み込み中…
BTSE Tokenの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $1.47 | $1.69 | $0.6904 | $0.9912 | -32.65% |
| 2025 | $1.60 | $1.60 | $0.3604 | $1.47 | -7.95% |
BTSE Tokenの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.998 | $1.01 | $0.971 | $0.9912 | -0.68% |
| 2026年9月 | $0.6904 | $1.07 | $0.6904 | $0.998 | +44.55% |
| 2026年8月 | $0.8363 | $0.9521 | $0.6904 | $0.6904 | -17.45% |
| 2026年7月 | $0.8032 | $1.03 | $0.8032 | $0.8363 | +4.13% |
| 2026年6月 | $1.01 | $1.14 | $0.8032 | $0.8032 | -20.20% |
| 2026年5月 | $1.08 | $1.14 | $0.9661 | $1.01 | -7.10% |
| 2026年4月 | $1.41 | $1.47 | $1.07 | $1.08 | -23.10% |
| 2026年3月 | $1.54 | $1.69 | $1.41 | $1.41 | -8.44% |
| 2026年2月 | $1.54 | $1.63 | $1.31 | $1.54 | +0.11% |
| 2026年1月 | $1.47 | $1.65 | $1.47 | $1.54 | +4.45% |
| 2025年12月 | $1.09 | $1.60 | $1.09 | $1.47 | +34.81% |
| 2025年11月 | $1.06 | $1.25 | $0.9053 | $1.09 | +3.10% |
| 2025年10月 | $1.60 | $1.60 | $0.3604 | $1.06 | -33.78% |
BTSE Token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 | $0.9819 | $0.9912 | $0.9819 | $0.9912 | +1.74% |
| 2026/10/05 | $0.971 | $0.9742 | $0.971 | $0.9742 | +0.33% |
| 2026/10/04 | $0.9833 | $0.9833 | $0.971 | $0.971 | -1.25% |
| 2026/10/03 | $1.00 | $1.00 | $0.9833 | $0.9833 | -1.85% |
| 2026/10/02 | $1.01 | $1.01 | $1.00 | $1.00 | -1.02% |
| 2026/10/01 | $0.998 | $1.01 | $0.998 | $1.01 | +1.43% |
| 2026/09/30 | $1.03 | $1.03 | $0.998 | $0.998 | -2.87% |
| 2026/09/29 | $1.02 | $1.03 | $1.02 | $1.03 | +0.69% |
| 2026/09/28 | $1.02 | $1.02 | $1.02 | $1.02 | -0.26% |
| 2026/09/27 | $1.03 | $1.03 | $1.02 | $1.02 | -0.58% |
| 2026/09/26 | $1.01 | $1.03 | $1.01 | $1.03 | +2.12% |
| 2026/09/25 | $1.02 | $1.02 | $1.01 | $1.01 | -0.92% |
| 2026/09/24 | $1.04 | $1.04 | $1.02 | $1.02 | -2.42% |
| 2026/09/23 | $1.05 | $1.05 | $1.04 | $1.04 | -0.69% |
| 2026/09/22 | $1.06 | $1.06 | $1.05 | $1.05 | -1.27% |
| 2026/09/21 | $1.05 | $1.06 | $1.05 | $1.06 | +1.45% |
| 2026/09/20 | $1.04 | $1.05 | $1.04 | $1.05 | +0.43% |
| 2026/09/19 | $1.04 | $1.04 | $1.04 | $1.04 | +0.30% |
| 2026/09/18 | $1.04 | $1.04 | $1.04 | $1.04 | +0.03% |
| 2026/09/17 | $1.07 | $1.07 | $1.04 | $1.04 | -2.65% |
| 2026/09/16 | $1.05 | $1.07 | $1.05 | $1.07 | +1.67% |
| 2026/09/15 | $1.02 | $1.05 | $1.02 | $1.05 | +3.33% |
| 2026/09/14 | $0.9828 | $1.02 | $0.9828 | $1.02 | +3.47% |
| 2026/09/13 | $0.9505 | $0.9828 | $0.9505 | $0.9828 | +3.40% |
| 2026/09/12 | $0.9111 | $0.9505 | $0.9111 | $0.9505 | +4.32% |
| 2026/09/11 | $0.8892 | $0.9111 | $0.8892 | $0.9111 | +2.46% |
| 2026/09/10 | $0.8774 | $0.8892 | $0.8774 | $0.8892 | +1.34% |
| 2026/09/09 | $0.8506 | $0.8774 | $0.8506 | $0.8774 | +3.15% |
| 2026/09/08 | $0.8312 | $0.8506 | $0.8312 | $0.8506 | +2.33% |
| 2026/09/07 | $0.844 | $0.844 | $0.8312 | $0.8312 | -1.52% |
BTSE Tokenは2026/03/14に史上最高値$1.69を記録し、当データセットの最安値は$0.3604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。