WhiteBIT Coinの価格履歴
$83.80
-1.74% 24時間
2022/08/22以降のWhiteBIT Coin（WBT）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$83.80です。
史上最高値
$87.87
2026/09/21
史上最安値
$2.98
2022/09/19
初回記録からのリターン
+1,821.08%
2022/08/22
最も良かった月
+81.60%
2022年9月
最も悪かった月
-92.68%
2022年8月
読み込み中…
WhiteBIT Coinの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $57.49 | $87.87 | $42.43 | $83.91 | +45.96% |
| 2025 | $25.63 | $65.30 | $25.58 | $57.49 | +124.28% |
| 2024 | $5.77 | $25.77 | $5.77 | $25.63 | +344.07% |
| 2023 | $4.09 | $5.85 | $3.08 | $5.77 | +41.10% |
| 2022 | $5.58 | $14.59 | $2.98 | $4.09 | -95.12% |
| 2026 | $57.49 | $87.87 | $42.43 | $83.91 | +45.96% |
| 2025 | $25.63 | $65.30 | $25.58 | $57.49 | +124.28% |
| 2024 | $5.77 | $25.77 | $5.77 | $25.63 | +344.07% |
| 2023 | $4.09 | $5.85 | $3.08 | $5.77 | +41.10% |
| 2022 | $5.58 | $14.59 | $2.98 | $4.09 | -26.62% |
WhiteBIT Coinの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $86.05 | $86.45 | $83.50 | $83.91 | -2.49% |
| 2026年9月 | $74.05 | $87.87 | $72.60 | $86.05 | +16.20% |
| 2026年8月 | $55.27 | $74.87 | $54.11 | $74.05 | +33.99% |
| 2026年7月 | $57.26 | $58.23 | $54.23 | $55.27 | -3.48% |
| 2026年6月 | $53.87 | $57.68 | $42.43 | $57.26 | +6.30% |
| 2026年5月 | $58.63 | $61.20 | $53.30 | $53.87 | -8.12% |
| 2026年4月 | $52.30 | $59.16 | $50.89 | $58.63 | +12.09% |
| 2026年3月 | $48.40 | $58.86 | $48.06 | $52.30 | +8.05% |
| 2026年2月 | $49.01 | $54.37 | $46.36 | $48.40 | -1.24% |
| 2026年1月 | $57.49 | $58.77 | $47.68 | $49.01 | -14.75% |
| 2025年12月 | $57.95 | $64.25 | $55.18 | $57.49 | -0.81% |
| 2025年11月 | $55.36 | $65.30 | $50.34 | $57.96 | +4.70% |
| 2025年10月 | $44.32 | $55.36 | $39.73 | $55.36 | +24.91% |
| 2025年9月 | $42.05 | $44.82 | $40.33 | $44.32 | +5.40% |
| 2025年8月 | $42.42 | $46.89 | $41.66 | $42.05 | -0.88% |
| 2025年7月 | $44.97 | $46.89 | $41.60 | $42.42 | -5.67% |
| 2025年6月 | $31.12 | $51.88 | $30.85 | $44.97 | +44.53% |
| 2025年5月 | $28.50 | $32.42 | $28.11 | $31.12 | +9.17% |
| 2025年4月 | $27.67 | $29.51 | $27.29 | $28.50 | +3.01% |
| 2025年3月 | $31.01 | $31.01 | $27.45 | $27.67 | -10.76% |
| 2025年2月 | $27.96 | $31.18 | $25.58 | $31.01 | +10.89% |
| 2025年1月 | $25.63 | $28.79 | $25.63 | $27.96 | +9.09% |
| 2024年12月 | $23.42 | $25.77 | $23.27 | $25.63 | +9.45% |
| 2024年11月 | $19.03 | $24.87 | $18.81 | $23.42 | +23.08% |
| 2024年10月 | $11.48 | $19.15 | $11.48 | $19.03 | +65.69% |
| 2024年9月 | $10.78 | $11.67 | $10.55 | $11.48 | +6.52% |
| 2024年8月 | $10.27 | $11.04 | $10.02 | $10.78 | +4.97% |
| 2024年7月 | $9.62 | $10.43 | $9.16 | $10.27 | +6.72% |
| 2024年6月 | $9.89 | $10.04 | $9.18 | $9.62 | -2.72% |
| 2024年5月 | $10.01 | $10.23 | $9.75 | $9.89 | -1.21% |
| 2024年4月 | $8.56 | $10.25 | $8.33 | $10.01 | +16.96% |
| 2024年3月 | $8.26 | $8.85 | $7.86 | $8.56 | +3.70% |
| 2024年2月 | $6.44 | $8.28 | $6.43 | $8.26 | +28.25% |
| 2024年1月 | $5.77 | $6.50 | $5.77 | $6.44 | +11.53% |
| 2023年12月 | $5.44 | $5.84 | $5.43 | $5.77 | +6.19% |
| 2023年11月 | $5.39 | $5.49 | $5.32 | $5.44 | +0.93% |
WhiteBIT Coinの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $85.49 | $85.49 | $83.50 | $83.91 | -1.85% |
| 2026/10/05 | $86.05 | $86.45 | $84.98 | $85.49 | -0.65% |
| 2026/09/28 | $84.23 | $86.59 | $82.44 | $86.05 | +2.16% |
| 2026/09/21 | $82.92 | $87.87 | $82.89 | $84.23 | +1.58% |
| 2026/09/14 | $79.57 | $83.61 | $77.15 | $82.92 | +4.21% |
| 2026/09/07 | $74.05 | $82.91 | $72.60 | $79.57 | +7.45% |
| 2026/08/31 | $71.48 | $74.84 | $70.16 | $74.05 | +3.60% |
| 2026/08/24 | $72.64 | $74.87 | $71.16 | $71.48 | -1.60% |
| 2026/08/17 | $54.47 | $73.12 | $54.37 | $72.64 | +33.36% |
| 2026/08/10 | $56.05 | $56.48 | $54.24 | $54.47 | -2.81% |
| 2026/08/03 | $55.27 | $56.52 | $54.11 | $56.05 | +1.41% |
| 2026/07/27 | $57.28 | $57.56 | $54.30 | $55.27 | -3.51% |
| 2026/07/20 | $56.34 | $58.23 | $55.54 | $57.28 | +1.66% |
| 2026/07/13 | $55.89 | $57.39 | $54.23 | $56.34 | +0.80% |
| 2026/07/06 | $57.26 | $57.84 | $54.48 | $55.89 | -2.38% |
| 2026/06/29 | $47.66 | $57.68 | $46.34 | $57.26 | +20.15% |
| 2026/06/22 | $51.88 | $53.56 | $47.16 | $47.66 | -8.14% |
| 2026/06/15 | $53.43 | $55.17 | $51.40 | $51.88 | -2.90% |
| 2026/06/08 | $45.00 | $53.43 | $43.51 | $53.43 | +18.72% |
| 2026/06/01 | $53.87 | $54.11 | $42.43 | $45.00 | -16.46% |
| 2026/05/25 | $56.69 | $57.41 | $53.30 | $53.87 | -4.98% |
| 2026/05/18 | $57.04 | $57.61 | $54.64 | $56.69 | -0.62% |
| 2026/05/11 | $60.52 | $60.62 | $56.88 | $57.04 | -5.75% |
| 2026/05/04 | $58.63 | $61.20 | $58.25 | $60.52 | +3.24% |
| 2026/04/27 | $55.53 | $59.16 | $53.20 | $58.63 | +5.58% |
| 2026/04/20 | $53.64 | $56.61 | $53.62 | $55.53 | +3.52% |
| 2026/04/13 | $51.95 | $56.87 | $51.81 | $53.64 | +3.25% |
| 2026/04/06 | $52.30 | $54.00 | $50.89 | $51.95 | -0.67% |
| 2026/03/30 | $51.04 | $53.18 | $50.51 | $52.30 | +2.46% |
| 2026/03/23 | $53.35 | $55.57 | $50.47 | $51.05 | -4.32% |
WhiteBIT Coinは2026/09/21に史上最高値$87.87を記録し、当データセットの最安値は$2.98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。