ビットコインキャッシュ(BCH/JPY)時系列
ビットコインキャッシュ 現在値
現在値(17日 03:10 リアルタイムレート)
74,219-86(-0.12%)
ビットコインキャッシュ(BCH/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 |
|---|---|---|---|---|---|---|
| 2025/07/15 | 74,608 | 74,608 | 71,926 | 74,060 | 59,185,200,182 | 1,463,996,309,395 |
| 2025/07/14 | 74,811 | 77,278 | 73,732 | 74,604 | 65,384,966,731 | 1,479,648,472,815 |
| 2025/07/13 | 74,640 | 75,133 | 73,544 | 74,828 | 56,503,861,658 | 1,489,432,041,198 |
| 2025/07/12 | 78,362 | 78,698 | 74,114 | 74,640 | 65,321,025,267 | 1,485,063,178,523 |
| 2025/07/11 | 75,817 | 79,297 | 75,336 | 78,365 | 83,852,893,807 | 1,547,278,911,118 |
| 2025/07/10 | 75,236 | 76,051 | 73,829 | 75,802 | 71,421,990,185 | 1,506,688,869,116 |
| 2025/07/09 | 73,645 | 75,422 | 73,477 | 75,259 | 64,917,714,432 | 1,504,762,266,123 |
| 2025/07/08 | 72,386 | 73,721 | 72,280 | 73,638 | 51,288,935,467 | 1,455,173,080,008 |
| 2025/07/07 | 71,085 | 72,416 | 71,085 | 72,416 | 45,334,578,648 | 1,426,362,078,932 |
| 2025/07/06 | 70,706 | 72,133 | 69,816 | 71,103 | 41,146,101,597 | 1,413,936,268,819 |
| 2025/07/05 | 69,959 | 70,750 | 69,536 | 70,706 | 37,225,183,368 | 1,406,569,037,411 |
| 2025/07/04 | 71,892 | 71,892 | 68,213 | 69,959 | 58,784,708,393 | 1,394,218,006,453 |
| 2025/07/03 | 73,246 | 73,836 | 71,470 | 71,892 | 63,518,042,555 | 1,418,116,072,553 |
| 2025/07/02 | 71,780 | 73,481 | 71,699 | 73,254 | 58,199,296,618 | 1,455,366,944,196 |
| 2025/07/01 | 72,779 | 75,420 | 71,638 | 71,807 | 83,749,137,168 | 1,432,398,533,771 |
| 2025/06/30 | 72,797 | 74,996 | 70,515 | 72,810 | 70,580,959,167 | 1,454,465,560,988 |
| 2025/06/29 | 71,169 | 73,125 | 70,716 | 72,792 | 53,346,992,659 | 1,449,524,583,343 |
| 2025/06/28 | 73,078 | 73,078 | 70,522 | 71,169 | 47,668,892,094 | 1,415,557,182,947 |
| 2025/06/27 | 70,831 | 73,507 | 70,187 | 73,077 | 74,681,898,725 | 1,453,577,105,437 |
| 2025/06/26 | 69,869 | 72,720 | 69,868 | 70,789 | 76,697,243,830 | 1,410,998,206,811 |
| 2025/06/25 | 65,760 | 71,811 | 65,759 | 69,897 | 100,075,274,487 | 1,389,699,690,708 |
| 2025/06/24 | 67,595 | 67,595 | 65,150 | 65,732 | 56,328,435,172 | 1,316,439,609,799 |
| 2025/06/23 | 66,540 | 68,442 | 64,231 | 67,531 | 69,422,061,587 | 1,347,703,843,961 |
| 2025/06/22 | 68,115 | 68,608 | 64,140 | 66,556 | 101,245,090,313 | 1,322,302,737,582 |
| 2025/06/21 | 69,233 | 69,701 | 67,089 | 68,115 | 54,793,702,003 | 1,354,599,869,417 |
| 2025/06/20 | 72,405 | 72,653 | 69,129 | 69,233 | 76,885,266,261 | 1,368,538,492,946 |
| 2025/06/19 | 66,601 | 72,654 | 65,799 | 72,430 | 104,077,054,613 | 1,437,185,203,726 |
| 2025/06/18 | 67,422 | 69,544 | 66,214 | 66,603 | 61,778,996,366 | 1,328,050,447,199 |
| 2025/06/17 | 67,479 | 69,565 | 66,572 | 67,434 | 81,851,189,964 | 1,334,664,106,425 |
| 2025/06/16 | 66,415 | 68,837 | 65,146 | 67,462 | 74,792,140,053 | 1,336,302,345,701 |
| 2025/06/15 | 62,081 | 67,324 | 62,081 | 66,415 | 69,606,214,837 | 1,320,560,157,810 |
| 2025/06/14 | 64,664 | 64,720 | 60,782 | 62,084 | 45,957,032,882 | 1,234,455,992,932 |
| 2025/06/13 | 60,977 | 65,331 | 57,029 | 64,661 | 76,576,862,273 | 1,278,194,692,685 |
| 2025/06/12 | 61,882 | 63,327 | 60,895 | 60,980 | 47,540,584,628 | 1,220,750,800,258 |
| 2025/06/11 | 63,434 | 64,569 | 61,153 | 61,863 | 78,796,968,019 | 1,235,307,911,643 |
| 2025/06/10 | 61,501 | 64,132 | 60,574 | 63,433 | 66,146,708,575 | 1,258,514,553,220 |
| 2025/06/09 | 59,504 | 62,106 | 59,502 | 61,538 | 46,952,699,384 | 1,224,185,684,820 |
| 2025/06/08 | 59,304 | 60,705 | 58,929 | 59,519 | 38,139,119,932 | 1,184,372,103,904 |
| 2025/06/07 | 57,385 | 59,594 | 57,147 | 59,303 | 44,171,383,630 | 1,178,982,555,813 |
| 2025/06/06 | 55,348 | 57,818 | 54,821 | 57,385 | 42,678,481,850 | 1,130,409,689,420 |
| 2025/06/05 | 57,273 | 57,899 | 54,447 | 55,353 | 43,751,006,306 | 1,094,739,487,337 |
| 2025/06/04 | 57,672 | 59,183 | 56,855 | 57,249 | 31,510,625,478 | 1,146,761,620,590 |
| 2025/06/03 | 57,544 | 58,812 | 57,134 | 57,661 | 33,633,895,640 | 1,135,459,280,876 |
| 2025/06/02 | 58,047 | 58,136 | 56,753 | 57,534 | 29,986,282,680 | 1,154,494,557,258 |
| 2025/06/01 | 59,710 | 59,790 | 57,258 | 58,041 | 30,966,917,975 | 1,155,879,540,982 |
| 2025/05/31 | 57,492 | 60,854 | 56,421 | 59,706 | 46,292,645,131 | 1,186,873,822,147 |
| 2025/05/30 | 58,850 | 59,599 | 57,165 | 57,491 | 41,338,595,098 | 1,140,926,581,825 |
| 2025/05/29 | 61,113 | 62,350 | 58,448 | 58,849 | 40,852,622,087 | 1,184,424,970,130 |
| 2025/05/28 | 59,807 | 61,620 | 58,682 | 61,142 | 35,548,997,875 | 1,202,666,516,282 |
| 2025/05/27 | 59,291 | 61,043 | 58,210 | 59,799 | 37,289,609,908 | 1,176,122,686,599 |
| 2025/05/26 | 60,416 | 60,976 | 59,047 | 59,282 | 34,886,430,973 | 1,180,270,810,401 |
| 2025/05/25 | 60,143 | 60,861 | 58,213 | 60,408 | 35,321,945,746 | 1,198,058,667,947 |
| 2025/05/24 | 60,670 | 61,530 | 59,877 | 60,143 | 34,249,694,242 | 1,195,303,260,600 |
| 2025/05/23 | 63,845 | 65,297 | 60,631 | 60,670 | 74,688,324,755 | 1,216,439,147,017 |
| 2025/05/22 | 58,593 | 64,054 | 58,580 | 63,827 | 80,415,922,199 | 1,268,367,973,335 |
| 2025/05/21 | 56,887 | 59,143 | 56,364 | 58,605 | 44,160,810,660 | 1,169,128,360,197 |
| 2025/05/20 | 56,958 | 57,660 | 55,660 | 56,881 | 31,704,909,201 | 1,135,316,810,089 |
| 2025/05/19 | 59,084 | 59,249 | 54,587 | 56,959 | 39,881,578,224 | 1,133,959,235,898 |
| 2025/05/18 | 57,090 | 59,409 | 57,024 | 59,157 | 39,553,971,526 | 1,177,404,759,870 |
| 2025/05/17 | 57,658 | 58,447 | 56,324 | 57,090 | 35,469,186,221 | 1,134,436,440,832 |