アバランチ(AVAX/JPY)時系列
アバランチ 現在値
現在値(5日 12:49 リアルタイムレート)
4,101.99-177(-4.15%)
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 |
|---|---|---|---|---|---|---|
| 2025/02/04 | 4,412.54 | 4,443.07 | 3,972.25 | 4,088.68 | 104,527,307,673 | 1,695,865,521,456 |
| 2025/02/03 | 4,282.90 | 4,454.84 | 3,459.51 | 4,411.72 | 283,819,288,998 | 1,817,331,933,696 |
| 2025/02/02 | 4,994.37 | 5,053.47 | 4,105.88 | 4,282.63 | 128,326,375,026 | 1,761,985,750,602 |
| 2025/02/01 | 5,338.65 | 5,442.44 | 4,955.63 | 4,994.37 | 46,318,536,396 | 2,056,320,124,244 |
| 2025/01/31 | 5,291.63 | 5,589.95 | 5,224.91 | 5,338.69 | 62,952,829,981 | 2,184,133,087,242 |
| 2025/01/30 | 5,086.48 | 5,347.58 | 5,035.58 | 5,291.69 | 48,848,035,207 | 2,191,963,710,416 |
| 2025/01/29 | 4,997.30 | 5,241.58 | 4,962.64 | 5,083.78 | 63,179,515,341 | 2,099,000,856,693 |
| 2025/01/28 | 5,299.49 | 5,370.83 | 4,959.38 | 4,997.78 | 53,855,607,177 | 2,048,607,212,378 |
| 2025/01/27 | 5,584.20 | 5,606.07 | 5,119.63 | 5,295.76 | 106,844,651,595 | 2,192,589,364,596 |
| 2025/01/26 | 5,713.92 | 5,953.16 | 5,583.67 | 5,583.67 | 54,896,565,779 | 2,302,713,020,125 |
| 2025/01/25 | 5,513.57 | 5,804.95 | 5,453.87 | 5,713.81 | 98,776,032,176 | 2,351,731,562,957 |
| 2025/01/24 | 5,556.55 | 5,726.40 | 5,400.35 | 5,513.62 | 87,726,573,591 | 2,270,643,168,748 |
| 2025/01/23 | 5,748.99 | 5,765.76 | 5,421.41 | 5,556.07 | 71,863,336,610 | 2,291,568,462,967 |
| 2025/01/22 | 5,751.54 | 5,874.36 | 5,696.43 | 5,748.52 | 47,677,895,408 | 2,356,201,193,113 |
| 2025/01/21 | 5,580.71 | 5,839.80 | 5,363.74 | 5,751.00 | 79,843,222,842 | 2,357,829,542,267 |
| 2025/01/20 | 5,560.73 | 6,143.75 | 5,392.17 | 5,582.73 | 182,718,181,424 | 2,312,870,209,078 |
| 2025/01/19 | 6,133.46 | 6,321.90 | 5,511.99 | 5,561.53 | 134,454,019,148 | 2,287,210,530,146 |
| 2025/01/18 | 6,468.88 | 6,506.11 | 5,998.59 | 6,133.52 | 78,154,662,066 | 2,523,496,654,754 |
| 2025/01/17 | 6,222.25 | 6,526.35 | 6,222.20 | 6,468.88 | 67,203,183,408 | 2,645,699,957,747 |
| 2025/01/16 | 6,227.94 | 6,329.22 | 5,984.14 | 6,218.82 | 75,268,448,345 | 2,574,586,190,450 |
| 2025/01/15 | 5,768.86 | 6,240.68 | 5,688.57 | 6,230.66 | 79,047,238,389 | 2,590,979,210,047 |
| 2025/01/14 | 5,551.57 | 5,794.52 | 5,519.23 | 5,769.23 | 45,873,036,448 | 2,362,088,983,562 |
| 2025/01/13 | 5,772.75 | 5,890.16 | 5,181.59 | 5,551.55 | 90,352,683,357 | 2,292,144,177,130 |
| 2025/01/12 | 5,849.36 | 5,914.46 | 5,700.66 | 5,769.05 | 38,041,019,785 | 2,368,079,087,111 |
| 2025/01/11 | 5,784.89 | 5,945.50 | 5,684.49 | 5,849.36 | 41,729,538,672 | 2,402,794,766,486 |
| 2025/01/10 | 5,720.26 | 6,004.37 | 5,677.48 | 5,784.89 | 79,679,658,510 | 2,381,947,722,650 |
| 2025/01/09 | 5,921.02 | 5,994.94 | 5,623.43 | 5,719.34 | 76,340,145,435 | 2,351,815,363,472 |
| 2025/01/08 | 6,212.79 | 6,300.36 | 5,764.85 | 5,920.89 | 109,490,110,328 | 2,430,827,999,068 |
| 2025/01/07 | 6,955.93 | 7,036.17 | 6,209.98 | 6,210.46 | 113,381,819,924 | 2,540,845,498,328 |
| 2025/01/06 | 6,784.61 | 7,084.60 | 6,629.12 | 6,956.50 | 106,554,524,841 | 2,848,921,810,372 |
| 2025/01/05 | 6,709.22 | 6,795.81 | 6,490.21 | 6,782.18 | 61,967,672,080 | 2,777,845,325,409 |
| 2025/01/04 | 6,583.67 | 6,731.66 | 6,444.67 | 6,709.25 | 70,952,809,798 | 2,752,091,613,667 |
| 2025/01/03 | 6,173.77 | 6,621.67 | 6,119.46 | 6,583.76 | 97,140,560,898 | 2,703,730,356,111 |
| 2025/01/02 | 5,944.63 | 6,386.93 | 5,944.08 | 6,177.82 | 82,335,204,356 | 2,537,326,496,684 |
| 2025/01/01 | 5,616.25 | 5,956.27 | 5,501.32 | 5,936.97 | 52,684,534,921 | 2,431,359,643,976 |
| 2024/12/31 | 5,637.77 | 5,829.48 | 5,459.16 | 5,616.25 | 53,770,836,366 | 2,297,073,994,070 |
| 2024/12/30 | 5,657.14 | 5,852.64 | 5,466.49 | 5,637.10 | 96,127,927,317 | 2,323,899,873,314 |
| 2024/12/29 | 5,945.83 | 5,949.12 | 5,603.57 | 5,656.53 | 53,495,278,738 | 2,318,290,056,782 |
| 2024/12/28 | 5,759.43 | 6,002.79 | 5,730.90 | 5,945.83 | 49,773,959,508 | 2,437,007,387,008 |
| 2024/12/27 | 5,881.37 | 6,147.84 | 5,734.02 | 5,759.33 | 74,563,364,325 | 2,358,833,001,577 |
| 2024/12/26 | 6,323.66 | 6,383.60 | 5,839.70 | 5,878.88 | 79,331,290,947 | 2,400,839,294,693 |
| 2024/12/25 | 6,474.74 | 6,544.90 | 6,272.65 | 6,326.00 | 61,660,635,227 | 2,591,567,045,978 |
| 2024/12/24 | 6,135.09 | 6,593.19 | 5,927.86 | 6,475.53 | 102,269,963,866 | 2,655,034,682,137 |
| 2024/12/23 | 5,716.86 | 6,217.59 | 5,592.83 | 6,135.28 | 123,548,417,273 | 2,503,950,603,862 |
| 2024/12/22 | 5,851.26 | 6,019.20 | 5,570.97 | 5,716.45 | 80,228,856,830 | 2,341,518,353,499 |
| 2024/12/21 | 6,229.61 | 6,617.47 | 5,785.87 | 5,851.30 | 105,837,794,180 | 2,398,175,639,513 |
| 2024/12/20 | 6,134.11 | 6,330.99 | 5,309.59 | 6,227.88 | 208,543,915,752 | 2,572,569,946,388 |
| 2024/12/19 | 6,618.10 | 6,828.14 | 5,933.08 | 6,134.26 | 202,042,850,510 | 2,465,419,775,262 |
| 2024/12/18 | 7,346.79 | 7,401.29 | 6,608.11 | 6,618.16 | 175,508,710,884 | 2,693,749,625,247 |
| 2024/12/17 | 7,550.84 | 7,816.92 | 7,308.96 | 7,343.06 | 114,615,185,536 | 3,021,301,993,511 |
| 2024/12/16 | 7,787.67 | 7,985.55 | 7,467.24 | 7,552.25 | 132,375,839,209 | 3,080,306,604,201 |
| 2024/12/15 | 7,660.71 | 7,867.79 | 7,397.62 | 7,787.52 | 116,158,765,076 | 3,196,899,929,810 |
| 2024/12/14 | 8,102.63 | 8,261.83 | 7,603.71 | 7,661.04 | 108,575,813,709 | 3,138,895,539,617 |
| 2024/12/13 | 8,105.83 | 8,236.72 | 7,834.90 | 8,102.63 | 144,677,618,974 | 3,294,736,604,517 |
| 2024/12/12 | 7,365.45 | 8,394.25 | 7,357.23 | 8,104.54 | 277,839,364,805 | 3,313,546,806,369 |
| 2024/12/11 | 6,777.21 | 7,368.09 | 6,516.63 | 7,368.09 | 131,384,166,267 | 3,008,661,358,021 |
| 2024/12/10 | 6,846.31 | 7,038.67 | 6,304.22 | 6,776.86 | 218,144,945,474 | 2,766,590,288,533 |
| 2024/12/09 | 8,111.01 | 8,122.19 | 6,231.72 | 6,843.97 | 289,437,437,301 | 2,775,771,227,711 |
| 2024/12/08 | 7,760.50 | 8,154.71 | 7,573.29 | 8,091.64 | 122,188,349,980 | 3,311,413,297,458 |
| 2024/12/07 | 7,887.08 | 7,955.12 | 7,699.35 | 7,750.11 | 89,625,292,017 | 3,172,612,159,046 |