Blockchain Capital 과거 시세
$108.18
0.00% 24시간
2025. 10. 7.부터의 Blockchain Capital(BCAP) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $108.18입니다.
역대 최고가
$108.18
2026. 10. 3.
역대 최저가
$22.27
2026. 2. 10.
첫 기록 이후 수익률
+301.26%
2025. 10. 7.
최고의 달
+361.99%
2026년 4월
최악의 달
-12.14%
2025년 11월
불러오는 중…
Blockchain Capital 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $22.93 | $108.18 | $22.27 | $108.18 | +371.78% |
| 2025 | $26.96 | $28.16 | $22.93 | $22.93 | -14.95% |
Blockchain Capital 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $107.53 | $108.18 | $107.53 | $108.18 | +0.60% |
| 2026년 9월 | $106.25 | $107.53 | $106.22 | $107.53 | +1.20% |
| 2026년 8월 | $106.22 | $106.25 | $105.87 | $106.25 | +0.03% |
| 2026년 7월 | $106.97 | $106.97 | $106.19 | $106.22 | -0.70% |
| 2026년 6월 | $107.16 | $107.16 | $106.96 | $106.97 | -0.18% |
| 2026년 5월 | $105.75 | $107.16 | $105.74 | $107.16 | +1.33% |
| 2026년 4월 | $22.89 | $105.75 | $22.89 | $105.75 | +361.99% |
| 2026년 3월 | $22.79 | $22.99 | $22.75 | $22.89 | +0.44% |
| 2026년 2월 | $22.65 | $22.86 | $22.27 | $22.79 | +0.62% |
| 2026년 1월 | $22.93 | $22.93 | $22.65 | $22.65 | -1.22% |
| 2025년 12월 | $23.08 | $23.18 | $22.93 | $22.93 | -0.65% |
| 2025년 11월 | $26.27 | $26.27 | $22.98 | $23.08 | -12.14% |
| 2025년 10월 | $26.96 | $28.16 | $26.27 | $26.27 | -2.56% |
Blockchain Capital 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $108.18 | $108.18 | $108.18 | $108.18 | 0.00% |
| 2026. 10. 5. | $108.18 | $108.18 | $108.18 | $108.18 | 0.00% |
| 2026. 10. 4. | $108.18 | $108.18 | $108.18 | $108.18 | 0.00% |
| 2026. 10. 3. | $107.53 | $108.18 | $107.53 | $108.18 | +0.60% |
| 2026. 10. 2. | $107.53 | $107.53 | $107.53 | $107.53 | 0.00% |
| 2026. 10. 1. | $107.53 | $107.53 | $107.53 | $107.53 | 0.00% |
| 2026. 9. 30. | $107.53 | $107.53 | $107.53 | $107.53 | 0.00% |
| 2026. 9. 29. | $107.53 | $107.53 | $107.53 | $107.53 | 0.00% |
| 2026. 9. 28. | $107.53 | $107.53 | $107.53 | $107.53 | 0.00% |
| 2026. 9. 27. | $107.53 | $107.53 | $107.53 | $107.53 | 0.00% |
| 2026. 9. 26. | $107.53 | $107.53 | $107.53 | $107.53 | 0.00% |
| 2026. 9. 25. | $107.53 | $107.53 | $107.53 | $107.53 | 0.00% |
| 2026. 9. 24. | $107.53 | $107.53 | $107.53 | $107.53 | 0.00% |
| 2026. 9. 23. | $106.54 | $107.53 | $106.54 | $107.53 | +0.93% |
| 2026. 9. 22. | $106.54 | $106.54 | $106.54 | $106.54 | 0.00% |
| 2026. 9. 21. | $106.54 | $106.54 | $106.54 | $106.54 | 0.00% |
| 2026. 9. 20. | $106.54 | $106.54 | $106.54 | $106.54 | 0.00% |
| 2026. 9. 19. | $106.54 | $106.54 | $106.54 | $106.54 | 0.00% |
| 2026. 9. 18. | $106.54 | $106.54 | $106.54 | $106.54 | 0.00% |
| 2026. 9. 17. | $106.54 | $106.54 | $106.54 | $106.54 | 0.00% |
| 2026. 9. 16. | $106.49 | $106.54 | $106.49 | $106.54 | +0.05% |
| 2026. 9. 15. | $106.49 | $106.49 | $106.49 | $106.49 | 0.00% |
| 2026. 9. 14. | $106.49 | $106.49 | $106.49 | $106.49 | 0.00% |
| 2026. 9. 13. | $106.49 | $106.49 | $106.49 | $106.49 | 0.00% |
| 2026. 9. 12. | $106.49 | $106.49 | $106.49 | $106.49 | 0.00% |
| 2026. 9. 11. | $106.49 | $106.49 | $106.49 | $106.49 | 0.00% |
| 2026. 9. 10. | $106.49 | $106.49 | $106.49 | $106.49 | 0.00% |
| 2026. 9. 9. | $106.22 | $106.49 | $106.22 | $106.49 | +0.25% |
| 2026. 9. 8. | $106.22 | $106.22 | $106.22 | $106.22 | 0.00% |
| 2026. 9. 7. | $106.22 | $106.22 | $106.22 | $106.22 | 0.00% |
Blockchain Capital은(는) 2026. 10. 3.에 역대 최고가 $108.18을(를) 기록했으며, 당사 데이터의 최저가는 $22.27입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.