アバランチ(AVAX/JPY)時系列

アバランチ 現在値

現在値(20日 00:59 リアルタイムレート)
2,009.83-136(-6.33%)

アバランチ(AVAX/JPY)　取引ボリュームチャート

  • 1ヶ月
  • 3ヶ月
  • 6ヶ月
  • 1年

単位：円

日付 始値 高値 安値 終値 ボリューム 時価総額
2026/01/18 2,172.62 2,184.18 2,047.45 2,047.72 36,135,002,971 886,017,361,582
2026/01/17 2,149.24 2,201.01 2,140.79 2,172.62 31,854,770,161 936,313,393,906
2026/01/16 2,191.63 2,197.75 2,088.99 2,149.24 55,463,322,333 928,411,167,916
2026/01/15 2,316.16 2,316.21 2,165.64 2,191.92 62,116,664,546 943,124,701,385
2026/01/14 2,346.26 2,358.38 2,286.45 2,315.69 73,936,070,165 1,002,416,076,356
2026/01/13 2,132.96 2,357.09 2,132.96 2,346.18 94,644,316,145 1,002,278,597,706
2026/01/12 2,162.79 2,240.53 2,124.00 2,133.21 82,407,404,132 919,003,747,069
2026/01/11 2,166.18 2,187.30 2,134.78 2,163.28 29,270,825,730 929,233,308,994
2026/01/10 2,174.51 2,197.45 2,152.81 2,166.18 21,087,765,185 932,077,882,075
2026/01/09 2,177.24 2,239.07 2,155.86 2,174.53 47,433,263,458 929,627,143,044
2026/01/08 2,210.96 2,229.75 2,136.40 2,177.70 47,711,118,499 935,777,712,140
2026/01/07 2,286.21 2,286.26 2,177.11 2,211.51 57,455,335,505 951,053,231,989
2026/01/06 2,264.26 2,313.47 2,228.04 2,286.42 79,221,086,736 983,260,363,002
2026/01/05 2,233.77 2,298.61 2,182.53 2,264.49 74,486,626,502 976,559,291,376
2026/01/04 2,193.31 2,265.15 2,180.89 2,233.33 51,701,313,039 959,700,540,185
2026/01/03 2,163.60 2,247.95 2,148.58 2,193.31 60,438,881,261 943,494,694,637
2026/01/02 2,123.60 2,185.80 2,056.94 2,163.62 71,291,818,446 930,342,034,119
2026/01/01 1,930.17 2,140.50 1,916.82 2,124.13 70,977,694,709 913,456,576,800
2025/12/31 1,964.66 1,983.55 1,922.79 1,930.17 38,493,487,372 826,931,873,723
2025/12/30 1,927.72 1,970.89 1,927.72 1,964.90 36,372,030,208 841,912,883,645
2025/12/29 1,977.41 2,055.30 1,927.22 1,928.38 63,292,140,850 830,820,399,988
2025/12/28 1,986.26 2,009.90 1,962.00 1,976.96 33,817,146,822 849,951,314,798
2025/12/27 1,932.57 1,987.95 1,931.29 1,986.25 27,813,713,002 853,361,843,391
2025/12/26 1,885.73 1,966.48 1,880.88 1,932.57 43,006,639,415 827,756,088,664
2025/12/25 1,888.22 1,948.15 1,880.44 1,885.19 40,831,716,506 809,510,928,340
2025/12/24 1,902.00 1,902.00 1,858.03 1,888.22 34,682,119,373 812,052,677,425
2025/12/23 1,946.47 1,959.33 1,858.86 1,902.82 52,306,901,690 820,958,480,318
2025/12/22 1,913.33 1,949.39 1,897.79 1,945.55 57,108,671,996 839,848,535,498
2025/12/21 1,925.94 1,942.68 1,888.08 1,914.13 29,938,838,299 822,451,555,450
2025/12/20 1,932.29 1,949.98 1,915.13 1,925.73 24,454,334,103 827,281,294,033
2025/12/19 1,779.04 1,949.96 1,756.14 1,932.29 67,322,623,766 818,504,134,398
2025/12/18 1,840.80 1,909.58 1,757.75 1,779.20 71,257,272,715 763,673,664,283
2025/12/17 1,910.64 1,956.26 1,825.97 1,840.81 62,618,637,137 786,970,157,258
2025/12/16 1,913.33 1,915.93 1,852.10 1,910.77 57,670,795,711 821,970,047,367
2025/12/15 2,009.19 2,066.48 1,903.37 1,913.09 63,514,652,808 826,116,585,179
2025/12/14 2,084.99 2,086.30 1,998.12 2,008.77 33,721,021,295 862,222,766,239
2025/12/13 2,042.16 2,096.70 2,042.10 2,084.99 33,946,648,102 895,396,950,124
2025/12/12 2,088.52 2,146.43 2,001.12 2,042.16 53,156,980,962 875,584,957,746
2025/12/11 2,202.70 2,202.70 2,003.18 2,089.23 74,784,876,091 898,320,881,646
2025/12/10 2,290.19 2,301.76 2,202.40 2,202.40 68,713,249,963 952,268,838,728
2025/12/09 2,125.95 2,308.77 2,111.63 2,290.59 72,497,841,659 977,364,265,432
2025/12/08 2,090.08 2,158.33 2,076.96 2,126.58 46,960,965,430 909,702,073,356
2025/12/07 2,083.76 2,151.05 2,022.81 2,090.28 51,113,815,120 897,315,711,908
2025/12/06 2,055.48 2,092.98 2,045.54 2,083.76 40,987,021,632 894,026,926,183
2025/12/05 2,233.78 2,251.03 2,044.51 2,056.31 69,830,767,210 881,148,505,355
2025/12/04 2,297.86 2,302.68 2,205.87 2,234.16 62,664,489,815 958,420,377,243
2025/12/03 2,125.26 2,320.45 2,117.16 2,297.68 95,545,255,690 990,137,495,511
2025/12/02 1,987.72 2,141.03 1,982.66 2,125.78 79,058,615,831 910,697,231,228
2025/12/01 2,147.60 2,148.65 1,952.66 1,987.44 72,863,030,402 854,718,463,998
2025/11/30 2,224.54 2,237.83 2,147.76 2,147.76 53,121,979,895 922,821,731,760
2025/11/29 2,319.50 2,326.64 2,221.64 2,224.54 44,439,205,918 954,289,680,289
2025/11/28 2,348.10 2,382.39 2,316.50 2,319.50 64,037,133,344 995,802,736,532
2025/11/27 2,333.29 2,368.13 2,326.57 2,347.91 61,449,068,065 1,006,758,873,315
2025/11/26 2,213.21 2,333.93 2,180.68 2,333.93 67,630,563,392 1,000,624,257,118
2025/11/25 2,179.59 2,238.45 2,142.14 2,213.18 67,149,855,585 953,629,693,942
2025/11/24 2,080.45 2,200.39 2,065.30 2,179.83 67,997,382,228 933,497,495,715
2025/11/23 2,068.59 2,103.90 2,066.57 2,080.42 45,150,976,459 890,513,573,262
2025/11/22 2,080.25 2,089.60 2,040.92 2,068.59 54,335,101,270 887,131,427,743
2025/11/21 2,173.20 2,194.51 2,003.34 2,080.25 115,377,120,526 897,829,583,212
2025/11/20 2,239.75 2,278.46 2,125.02 2,172.03 82,413,952,144 929,666,980,311