BGBTC
ランク 285
Wrapped asset
Bitget Wrapped BTC
$77,416
-0.39% 24H
-1.60% 7D
時価総額
時価総額
$91.66M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$91.66M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$22,367
0.02% 時価総額比
流通
流通
1,184 BGBTC
固定上限なし
過去最高値からの変動
過去最高値からの変動
-6.39%
高値（日付） 06 May 2026
ボラティリティ、30d
ボラティリティ、30d
42.2%
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。 126 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 | $78,855 | $77.59M | $6,979 |
| 2026-08-26 | $78,593 | $77.34M | $12,941 |
| 2026-08-25 | $78,980 | $77.72M | $12,895 |
| 2026-08-24 | $77,785 | $76.54M | $28,736 |
| 2026-08-23 | $77,083 | $75.85M | $7,155 |
| 2026-08-22 | $78,355 | $77.10M | $32,436 |
| 2026-08-21 | $73,017 | $71.85M | $112,381 |
| 2026-08-20 | $69,285 | $68.18M | $48,768 |
| 2026-08-19 | $64,674 | $63.64M | $26,204 |
| 2026-08-18 | $64,500 | $63.47M | $26,878 |
| 2026-08-17 | $62,825 | $61.82M | $30,816 |
| 2026-08-16 | $63,030 | $62.02M | $22,285 |
| 2026-08-15 | $62,990 | $61.98M | $53,875 |
| 2026-08-14 | $63,411 | $49.71M | $75,719 |
| 2026-08-13 | $63,409 | $49.71M | $16,448 |
| 2026-08-12 | $63,564 | $49.83M | $62,917 |
| 2026-08-11 | $63,900 | $50.10M | $380,161 |
| 2026-08-10 | $64,830 | $50.83M | $57,521 |
| 2026-08-09 | $64,891 | $50.87M | $50,417 |
| 2026-08-08 | $64,800 | $50.80M | $47,475 |
| 2026-08-07 | $64,291 | $50.40M | $26,691 |
| 2026-08-06 | $64,554 | $50.61M | $93,248 |
| 2026-08-05 | $64,107 | $50.26M | $43,785 |
| 2026-08-04 | $63,406 | $49.71M | $35,929 |
| 2026-08-03 | $63,479 | $49.77M | $39,444 |
| 2026-08-02 | $62,724 | $49.18M | $35,335 |
| 2026-08-01 | $62,778 | $42.94M | $179,838 |
| 2026-07-31 | $64,787 | $44.31M | $20,907 |
| 2026-07-30 | $63,878 | $34.75M | $24,700 |
| 2026-07-29 | $63,937 | $34.78M | $24,750 |
| 2026-07-28 | $63,698 | $34.65M | $24,603 |
| 2026-07-27 | $65,214 | $35.48M | $26,921 |
| 2026-07-26 | $64,262 | $34.96M | $21,393 |
| 2026-07-25 | $64,014 | $34.82M | $34,286 |
| 2026-07-24 | $64,988 | $35.35M | $23,906 |
| 2026-07-23 | $66,147 | $35.98M | $44,024 |
| 2026-07-22 | $66,192 | $36.01M | $367.72 |
| 2026-07-21 | $65,392 | $35.57M | $26,366 |
| 2026-07-20 | $64,433 | $35.05M | $1,245 |
| 2026-07-19 | $64,433 | $35.05M | $36.55 |
| 2026-07-18 | $64,163 | $34.90M | $442.57 |
| 2026-07-17 | $64,175 | $34.91M | $395.09 |
| 2026-07-16 | $64,826 | $35.27M | $354.77 |
| 2026-07-15 | $64,431 | $35.05M | $106.71 |
| 2026-07-14 | $62,620 | $34.07M | $7,281 |
| 2026-07-13 | $64,075 | $34.86M | $9.08 |
| 2026-07-12 | $64,257 | $34.96M | $391.55 |
| 2026-07-11 | $63,919 | $34.77M | $453.80 |
| 2026-07-10 | $63,165 | $32.78M | $15,009 |
| 2026-07-09 | $61,615 | $31.98M | $711.83 |
| 2026-07-08 | $63,564 | $32.99M | $9,831 |
| 2026-07-07 | $64,151 | $33.29M | $4,324 |
| 2026-07-06 | $62,268 | $32.32M | $2,248 |
| 2026-07-05 | $62,264 | $32.32M | $3,227 |
| 2026-07-04 | $62,262 | $32.31M | $820.68 |
| 2026-07-03 | $61,720 | $32.03M | $46,549 |
| 2026-07-02 | $60,059 | $31.17M | $3,672 |
| 2026-07-01 | $58,713 | $30.47M | $586.74 |
| 2026-06-30 | $60,369 | $31.33M | $132,605 |
| 2026-06-29 | $59,248 | $30.75M | $510.38 |
| 2026-06-28 | $60,322 | $31.31M | $149.46 |
| 2026-06-27 | $59,946 | $31.11M | $122.05 |
| 2026-06-26 | $59,839 | $31.06M | $1,257 |
| 2026-06-25 | $60,653 | $31.48M | $20,776 |
| 2026-06-24 | $63,236 | $32.82M | $428.65 |
| 2026-06-23 | $63,910 | $33.17M | $57,889 |
| 2026-06-22 | $63,813 | $33.12M | $250.03 |
| 2026-06-21 | $64,160 | $33.30M | $683.56 |
| 2026-06-20 | $63,061 | $32.73M | $369.59 |
| 2026-06-19 | $63,942 | $33.19M | $612.30 |
| 2026-06-18 | $65,451 | $33.97M | $612.99 |
| 2026-06-17 | $65,514 | $34.00M | $9,633 |
| 2026-06-16 | $66,156 | $34.34M | $5,799 |
| 2026-06-15 | $64,373 | $33.41M | $2,659 |
| 2026-06-14 | $64,420 | $33.43M | $3,084 |
| 2026-06-13 | $63,488 | $32.95M | $1,662 |
| 2026-06-12 | $63,516 | $32.96M | $4,782 |
| 2026-06-11 | $61,526 | $31.93M | $3,976 |
| 2026-06-10 | $61,579 | $31.96M | $2,711 |
| 2026-06-09 | $63,106 | $32.75M | $4,762 |
| 2026-06-08 | $63,136 | $32.77M | $7,050 |
| 2026-06-07 | $60,906 | $31.61M | $8,141 |
| 2026-06-06 | $61,046 | $31.68M | $10,955 |
| 2026-06-05 | $63,832 | $33.13M | $115,294 |
| 2026-06-04 | $64,078 | $33.26M | $17,307 |
| 2026-06-03 | $66,689 | $34.61M | $20,011 |
| 2026-06-02 | $71,338 | $37.02M | $22,302 |
| 2026-06-01 | $73,691 | $38.25M | $19,236 |
| 2026-05-31 | $73,782 | $38.29M | $21,749 |
| 2026-05-30 | $73,430 | $38.11M | $22,036 |
| 2026-05-29 | $73,591 | $38.19M | $22,636 |
| 2026-05-28 | $74,265 | $38.54M | $26,553 |
| 2026-05-27 | $75,786 | $39.33M | $27,756 |
| 2026-05-26 | $77,310 | $40.12M | $26,406 |
| 2026-05-25 | $76,999 | $39.96M | $132,110 |
| 2026-05-24 | $76,677 | $39.80M | $75,373 |
| 2026-05-23 | $75,506 | $39.19M | $62,615 |
| 2026-05-22 | $77,562 | $40.25M | $51,261 |
| 2026-05-21 | $77,455 | $40.20M | $44,855 |
| 2026-05-20 | $76,762 | $39.84M | $27,959 |
| 2026-05-19 | $76,963 | $39.94M | $136,575 |
| 2026-05-18 | $77,435 | $40.19M | $53,259 |
| 2026-05-17 | $78,125 | $40.55M | $62,225 |
| 2026-05-16 | $79,085 | $41.05M | $177,919 |
| 2026-05-15 | $81,106 | $42.09M | $134,186 |
| 2026-05-14 | $79,264 | $41.14M | $132,284 |
| 2026-05-13 | $80,447 | $41.75M | $72,948 |
| 2026-05-12 | $81,773 | $42.44M | $170,231 |
| 2026-05-11 | $82,161 | $42.64M | $100,940 |
| 2026-05-10 | $80,692 | $41.88M | $117,449 |
| 2026-05-09 | $80,201 | $41.62M | $87,819 |
| 2026-05-08 | $80,066 | $41.55M | $87,312 |
| 2026-05-07 | $81,473 | $42.28M | $58,161 |
| 2026-05-06 | $80,947 | $42.01M | $78,130 |
| 2026-05-05 | $79,843 | $41.44M | $405,728 |
| 2026-05-04 | $78,501 | $40.74M | $95,920 |
| 2026-05-03 | $78,693 | $40.84M | $151,300 |
| 2026-05-02 | $78,108 | $40.54M | $232,084 |
| 2026-05-01 | $76,337 | $39.62M | $107,383 |
| 2026-04-30 | $75,828 | $39.35M | $60,841 |
| 2026-04-29 | $76,322 | $39.61M | $20,267 |
| 2026-04-28 | $77,362 | $40.15M | $210,685 |
| 2026-04-27 | $78,644 | $40.82M | $80,701 |
| 2026-04-26 | $77,634 | $40.29M | $58,052 |
| 2026-04-25 | $77,456 | $0.00 | $177,677 |
| 2026-04-24 | $77,739 | $-1.00 | $164,372 |