BP
ランク 252
Exchange token
Backpack
$0.4267
+6.48% 24H
-2.60% 7D
時価総額
時価総額
$106.72M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$426.90M
+300.00% 時価総額超
取引量（24h）
取引量（24h）
$2.43M
2.28% 時価総額比
流通
流通
250.00M BP
の 1.00B 最大
過去最高値からの変動
過去最高値からの変動
-45.65%
高値（日付） 21 Jun 2026
ボラティリティ、30d
ボラティリティ、30d
123.0%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 158 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.4381 | $109.52M | $1.53M |
| 2026-08-26 | $0.4389 | $109.73M | $1.81M |
| 2026-08-25 | $0.4105 | $102.64M | $2.02M |
| 2026-08-24 | $0.4428 | $110.69M | $1.97M |
| 2026-08-23 | $0.4301 | $107.52M | $2.86M |
| 2026-08-22 | $0.4720 | $118.00M | $5.42M |
| 2026-08-21 | $0.4029 | $100.72M | $1.90M |
| 2026-08-20 | $0.4008 | $100.20M | $1.91M |
| 2026-08-19 | $0.3600 | $89.99M | $1.30M |
| 2026-08-18 | $0.3693 | $92.32M | $1.50M |
| 2026-08-17 | $0.3662 | $91.55M | $1.10M |
| 2026-08-16 | $0.3710 | $92.76M | $1.05M |
| 2026-08-15 | $0.3815 | $95.38M | $1.05M |
| 2026-08-14 | $0.3803 | $95.06M | $1.13M |
| 2026-08-13 | $0.3810 | $95.25M | $1.21M |
| 2026-08-12 | $0.3746 | $93.65M | $2.14M |
| 2026-08-11 | $0.3536 | $88.40M | $1.78M |
| 2026-08-10 | $0.4023 | $100.58M | $876,501 |
| 2026-08-09 | $0.3856 | $96.40M | $1.53M |
| 2026-08-08 | $0.4062 | $101.54M | $2.22M |
| 2026-08-07 | $0.4401 | $110.03M | $2.61M |
| 2026-08-06 | $0.4009 | $100.22M | $1.22M |
| 2026-08-05 | $0.3914 | $97.84M | $1.90M |
| 2026-08-04 | $0.3683 | $92.07M | $1.25M |
| 2026-08-03 | $0.3804 | $95.11M | $1.25M |
| 2026-08-02 | $0.3689 | $92.22M | $1.59M |
| 2026-08-01 | $0.3672 | $91.79M | $2.76M |
| 2026-07-31 | $0.4034 | $100.85M | $4.76M |
| 2026-07-30 | $0.4287 | $107.19M | $1.75M |
| 2026-07-29 | $0.4532 | $113.31M | $1.73M |
| 2026-07-28 | $0.4457 | $111.43M | $1.64M |
| 2026-07-27 | $0.4720 | $118.00M | $1.35M |
| 2026-07-26 | $0.4620 | $115.50M | $1.74M |
| 2026-07-25 | $0.4456 | $111.39M | $1.80M |
| 2026-07-24 | $0.4322 | $108.04M | $1.99M |
| 2026-07-23 | $0.4630 | $115.76M | $2.84M |
| 2026-07-22 | $0.4628 | $115.70M | $2.27M |
| 2026-07-21 | $0.4475 | $111.88M | $2.03M |
| 2026-07-20 | $0.4322 | $108.05M | $2.12M |
| 2026-07-19 | $0.4821 | $120.52M | $1.49M |
| 2026-07-18 | $0.4702 | $117.55M | $4.14M |
| 2026-07-17 | $0.5008 | $125.21M | $1.89M |
| 2026-07-16 | $0.5455 | $136.37M | $3.34M |
| 2026-07-15 | $0.5380 | $134.49M | $2.65M |
| 2026-07-14 | $0.5299 | $132.49M | $2.36M |
| 2026-07-13 | $0.5552 | $138.79M | $2.00M |
| 2026-07-12 | $0.5874 | $146.85M | $2.92M |
| 2026-07-11 | $0.5675 | $141.87M | $2.74M |
| 2026-07-10 | $0.5423 | $135.57M | $2.00M |
| 2026-07-09 | $0.5503 | $137.58M | $2.97M |
| 2026-07-08 | $0.5863 | $146.57M | $2.87M |
| 2026-07-07 | $0.5756 | $143.89M | $2.41M |
| 2026-07-06 | $0.5183 | $129.56M | $2.05M |
| 2026-07-05 | $0.5453 | $136.33M | $2.71M |
| 2026-07-04 | $0.5819 | $145.48M | $2.40M |
| 2026-07-03 | $0.6156 | $153.91M | $3.72M |
| 2026-07-02 | $0.6111 | $152.78M | $5.95M |
| 2026-07-01 | $0.5564 | $139.09M | $3.74M |
| 2026-06-30 | $0.5166 | $129.15M | $2.97M |
| 2026-06-29 | $0.4784 | $119.61M | $2.75M |
| 2026-06-28 | $0.5422 | $135.55M | $2.18M |
| 2026-06-27 | $0.5558 | $138.95M | $5.81M |
| 2026-06-26 | $0.5142 | $128.54M | $4.11M |
| 2026-06-25 | $0.6028 | $150.71M | $4.35M |
| 2026-06-24 | $0.5919 | $147.98M | $6.08M |
| 2026-06-23 | $0.6582 | $164.55M | $7.86M |
| 2026-06-22 | $0.6845 | $171.12M | $8.62M |
| 2026-06-21 | $0.6550 | $163.75M | $4.85M |
| 2026-06-20 | $0.5803 | $145.09M | $3.62M |
| 2026-06-19 | $0.5896 | $147.39M | $10.23M |
| 2026-06-18 | $0.4737 | $118.43M | $7.61M |
| 2026-06-17 | $0.4163 | $104.07M | $4.65M |
| 2026-06-16 | $0.4225 | $105.62M | $5.40M |
| 2026-06-15 | $0.4888 | $122.20M | $9.36M |
| 2026-06-14 | $0.3366 | $84.15M | $3.82M |
| 2026-06-13 | $0.2893 | $72.32M | $2.34M |
| 2026-06-12 | $0.2694 | $67.36M | $2.10M |
| 2026-06-11 | $0.2407 | $60.17M | $1.43M |
| 2026-06-10 | $0.2473 | $61.82M | $2.51M |
| 2026-06-09 | $0.2590 | $64.75M | $1.19M |
| 2026-06-08 | $0.2581 | $64.52M | $1.67M |
| 2026-06-07 | $0.2271 | $56.78M | $1.82M |
| 2026-06-06 | $0.2315 | $57.87M | $2.85M |
| 2026-06-05 | $0.2354 | $58.84M | $4.37M |
| 2026-06-04 | $0.2845 | $71.13M | $9.86M |
| 2026-06-03 | $0.1769 | $44.23M | $2.92M |
| 2026-06-02 | $0.1489 | $37.22M | $1.65M |
| 2026-06-01 | $0.1629 | $40.74M | $2.04M |
| 2026-05-31 | $0.1626 | $40.65M | $1.97M |
| 2026-05-30 | $0.1419 | $35.47M | $1.23M |
| 2026-05-29 | $0.1251 | $31.28M | $1.09M |
| 2026-05-28 | $0.1246 | $31.15M | $1.10M |
| 2026-05-27 | $0.1196 | $29.89M | $1.26M |
| 2026-05-26 | $0.1196 | $29.91M | $1.25M |
| 2026-05-25 | $0.1244 | $31.11M | $989,366 |
| 2026-05-24 | $0.1302 | $32.55M | $1.11M |
| 2026-05-23 | $0.1321 | $33.03M | $1.27M |
| 2026-05-22 | $0.1336 | $33.40M | $1.13M |
| 2026-05-21 | $0.1318 | $32.95M | $1.14M |
| 2026-05-20 | $0.1343 | $33.58M | $1.09M |
| 2026-05-19 | $0.1369 | $34.22M | $1.10M |
| 2026-05-18 | $0.1399 | $34.97M | $1.15M |
| 2026-05-17 | $0.1420 | $35.49M | $1.02M |
| 2026-05-16 | $0.1433 | $35.82M | $1.12M |
| 2026-05-15 | $0.1484 | $37.11M | $1.00M |
| 2026-05-14 | $0.1506 | $37.65M | $1.41M |
| 2026-05-13 | $0.1468 | $36.70M | $1.48M |
| 2026-05-12 | $0.1561 | $39.04M | $1.57M |
| 2026-05-11 | $0.1502 | $37.56M | $1.33M |
| 2026-05-10 | $0.1494 | $37.34M | $1.30M |
| 2026-05-09 | $0.1490 | $37.26M | $1.42M |
| 2026-05-08 | $0.1433 | $35.82M | $1.53M |
| 2026-05-07 | $0.1476 | $36.91M | $1.57M |
| 2026-05-06 | $0.1443 | $36.08M | $1.69M |
| 2026-05-05 | $0.1505 | $37.61M | $2.22M |
| 2026-05-04 | $0.1578 | $39.45M | $2.06M |
| 2026-05-03 | $0.1557 | $38.92M | $1.61M |
| 2026-05-02 | $0.1467 | $36.67M | $1.54M |
| 2026-05-01 | $0.1427 | $35.67M | $1.59M |
| 2026-04-30 | $0.1426 | $35.65M | $1.51M |
| 2026-04-29 | $0.1487 | $37.19M | $1.61M |
| 2026-04-28 | $0.1493 | $37.32M | $1.57M |
| 2026-04-27 | $0.1472 | $36.79M | $1.70M |
| 2026-04-26 | $0.1434 | $35.84M | $1.36M |
| 2026-04-25 | $0.1421 | $35.51M | $1.40M |
| 2026-04-24 | $0.1415 | $35.38M | $3.25M |
| 2026-04-23 | $0.1402 | $35.04M | $3.10M |
| 2026-04-22 | $0.1406 | $35.15M | $3.18M |
| 2026-04-21 | $0.1410 | $35.26M | $2.59M |
| 2026-04-20 | $0.1366 | $34.15M | $3.11M |
| 2026-04-19 | $0.1403 | $35.09M | $3.12M |
| 2026-04-18 | $0.1381 | $34.52M | $3.14M |
| 2026-04-17 | $0.1494 | $37.35M | $3.36M |
| 2026-04-16 | $0.1392 | $34.81M | $2.94M |
| 2026-04-15 | $0.1433 | $35.83M | $2.78M |
| 2026-04-14 | $0.1498 | $37.44M | $2.83M |
| 2026-04-13 | $0.1444 | $36.09M | $2.68M |
| 2026-04-12 | $0.1477 | $36.94M | $2.80M |
| 2026-04-11 | $0.1469 | $36.71M | $2.63M |
| 2026-04-10 | $0.1479 | $36.97M | $2.59M |
| 2026-04-09 | $0.1504 | $37.61M | $3.32M |
| 2026-04-08 | $0.1532 | $38.30M | $3.97M |
| 2026-04-07 | $0.1486 | $37.16M | $3.65M |
| 2026-04-06 | $0.1470 | $36.76M | $3.06M |
| 2026-04-05 | $0.1533 | $38.34M | $3.18M |
| 2026-04-04 | $0.1488 | $37.19M | $4.17M |
| 2026-04-03 | $0.1440 | $35.99M | $3.58M |
| 2026-04-02 | $0.1508 | $37.70M | $3.33M |
| 2026-04-01 | $0.1605 | $40.11M | $4.76M |
| 2026-03-31 | $0.1639 | $40.98M | $7.04M |
| 2026-03-30 | $0.1559 | $38.98M | $5.10M |
| 2026-03-29 | $0.1629 | $40.73M | $5.71M |
| 2026-03-28 | $0.1539 | $38.48M | $13.22M |
| 2026-03-27 | $0.1394 | $34.86M | $11.79M |
| 2026-03-26 | $0.1774 | $44.35M | $20.82M |
| 2026-03-25 | $0.1926 | $48.16M | $23.20M |
| 2026-03-24 | $0.2291 | $57.28M | $31.61M |
| 2026-03-23 | $0.3837 | $95.93M | $4,599 |