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(5日 15:40 リアルタイムレート)
50,975-1,525(-2.90%)
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 |
|---|---|---|---|---|---|---|
| 2025/02/04 | 54,844 | 55,168 | 49,709 | 50,974 | 55,874,812,363 | 1,017,913,784,300 |
| 2025/02/03 | 55,877 | 55,961 | 45,107 | 54,833 | 135,982,414,071 | 1,087,513,427,320 |
| 2025/02/02 | 62,760 | 63,647 | 54,070 | 55,874 | 79,841,518,587 | 1,106,899,792,266 |
| 2025/02/01 | 65,844 | 66,879 | 62,252 | 62,760 | 43,371,667,906 | 1,244,209,129,638 |
| 2025/01/31 | 67,069 | 68,799 | 65,275 | 65,845 | 44,933,454,599 | 1,297,101,427,687 |
| 2025/01/30 | 64,392 | 67,717 | 64,022 | 67,071 | 42,457,010,973 | 1,337,761,407,492 |
| 2025/01/29 | 63,875 | 65,369 | 62,950 | 64,359 | 40,717,349,883 | 1,279,541,678,533 |
| 2025/01/28 | 66,155 | 66,995 | 63,373 | 63,879 | 37,119,116,191 | 1,260,993,406,518 |
| 2025/01/27 | 66,292 | 66,292 | 61,248 | 66,117 | 65,392,322,724 | 1,318,277,773,467 |
| 2025/01/26 | 69,476 | 69,888 | 66,268 | 66,273 | 34,512,358,324 | 1,316,193,654,022 |
| 2025/01/25 | 67,359 | 70,815 | 67,290 | 69,475 | 43,591,210,666 | 1,377,065,954,799 |
| 2025/01/24 | 68,291 | 68,926 | 66,738 | 67,360 | 42,782,373,292 | 1,335,862,344,333 |
| 2025/01/23 | 68,008 | 69,659 | 66,589 | 68,290 | 52,136,606,832 | 1,356,192,452,922 |
| 2025/01/22 | 69,514 | 70,166 | 67,970 | 68,005 | 37,894,942,580 | 1,342,089,758,561 |
| 2025/01/21 | 66,926 | 70,570 | 65,209 | 69,513 | 49,953,355,002 | 1,372,741,822,594 |
| 2025/01/20 | 66,643 | 73,761 | 65,170 | 66,950 | 99,244,560,368 | 1,336,015,367,053 |
| 2025/01/19 | 72,850 | 73,486 | 66,128 | 66,641 | 94,642,605,360 | 1,320,339,082,351 |
| 2025/01/18 | 76,536 | 77,224 | 71,793 | 72,850 | 85,050,784,133 | 1,443,715,465,593 |
| 2025/01/17 | 71,762 | 78,021 | 71,738 | 76,536 | 90,686,757,506 | 1,507,849,379,329 |
| 2025/01/16 | 72,043 | 73,098 | 69,897 | 71,723 | 66,851,931,409 | 1,430,330,226,692 |
| 2025/01/15 | 69,233 | 72,354 | 67,646 | 72,076 | 49,551,981,025 | 1,443,786,633,546 |
| 2025/01/14 | 67,342 | 69,554 | 67,108 | 69,238 | 38,580,042,594 | 1,365,588,742,150 |
| 2025/01/13 | 70,717 | 71,494 | 63,677 | 67,343 | 60,537,649,809 | 1,339,453,434,380 |
| 2025/01/12 | 69,521 | 73,046 | 68,903 | 70,671 | 56,425,582,651 | 1,399,292,862,821 |
| 2025/01/11 | 70,954 | 70,985 | 68,835 | 69,521 | 36,938,946,890 | 1,377,522,938,111 |
| 2025/01/10 | 66,643 | 70,960 | 66,551 | 70,952 | 68,267,275,945 | 1,409,273,152,122 |
| 2025/01/09 | 68,713 | 69,072 | 65,226 | 66,635 | 48,878,169,997 | 1,321,698,580,450 |
| 2025/01/08 | 69,219 | 69,743 | 66,626 | 68,711 | 59,107,108,346 | 1,361,433,912,278 |
| 2025/01/07 | 76,139 | 76,841 | 68,983 | 69,192 | 68,433,683,297 | 1,367,210,887,364 |
| 2025/01/06 | 74,164 | 76,428 | 73,284 | 76,145 | 54,529,900,591 | 1,506,105,251,209 |
| 2025/01/05 | 75,290 | 75,296 | 72,853 | 74,138 | 40,249,169,652 | 1,466,565,734,463 |
| 2025/01/04 | 74,364 | 75,822 | 73,772 | 75,293 | 54,366,859,104 | 1,491,596,199,664 |
| 2025/01/03 | 72,610 | 74,894 | 71,694 | 74,364 | 48,522,759,618 | 1,474,947,837,120 |
| 2025/01/02 | 70,841 | 72,924 | 70,837 | 72,656 | 50,652,376,784 | 1,440,837,027,127 |
| 2025/01/01 | 68,265 | 71,016 | 67,681 | 70,777 | 45,965,706,668 | 1,400,818,823,160 |
| 2024/12/31 | 69,612 | 71,133 | 68,140 | 68,265 | 45,184,222,041 | 1,349,337,897,147 |
| 2024/12/30 | 69,231 | 70,960 | 67,261 | 69,603 | 53,493,056,622 | 1,386,538,249,402 |
| 2024/12/29 | 71,207 | 71,461 | 68,675 | 69,234 | 36,514,121,597 | 1,371,323,771,576 |
| 2024/12/28 | 69,508 | 71,386 | 69,212 | 71,207 | 34,111,971,504 | 1,410,476,268,903 |
| 2024/12/27 | 68,961 | 72,624 | 68,661 | 69,508 | 51,813,722,312 | 1,375,895,413,344 |
| 2024/12/26 | 73,108 | 73,393 | 68,490 | 68,927 | 48,078,335,064 | 1,360,325,060,919 |
| 2024/12/25 | 73,886 | 73,886 | 71,768 | 73,138 | 47,809,097,170 | 1,447,940,682,581 |
| 2024/12/24 | 72,356 | 75,132 | 70,919 | 73,891 | 54,564,325,208 | 1,464,175,947,805 |
| 2024/12/23 | 69,672 | 73,065 | 67,967 | 72,358 | 67,522,320,514 | 1,427,113,750,494 |
| 2024/12/22 | 71,347 | 72,031 | 68,151 | 69,674 | 60,414,012,613 | 1,379,051,771,494 |
| 2024/12/21 | 70,230 | 73,840 | 69,594 | 71,347 | 76,353,183,528 | 1,413,108,238,566 |
| 2024/12/20 | 69,380 | 70,474 | 61,711 | 70,209 | 114,409,068,390 | 1,401,578,476,416 |
| 2024/12/19 | 74,317 | 76,636 | 66,754 | 69,375 | 114,474,507,874 | 1,347,477,816,878 |
| 2024/12/18 | 81,326 | 83,397 | 74,136 | 74,316 | 107,043,643,783 | 1,461,282,750,746 |
| 2024/12/17 | 82,903 | 83,793 | 80,579 | 81,316 | 78,907,021,222 | 1,616,862,622,365 |
| 2024/12/16 | 83,922 | 85,331 | 80,460 | 82,918 | 84,186,470,044 | 1,634,687,784,957 |
| 2024/12/15 | 82,124 | 84,321 | 80,687 | 83,924 | 66,131,908,390 | 1,664,819,355,811 |
| 2024/12/14 | 83,356 | 84,650 | 80,059 | 82,124 | 65,821,986,639 | 1,626,316,463,524 |
| 2024/12/13 | 82,317 | 83,421 | 80,893 | 83,356 | 70,101,211,014 | 1,637,143,329,054 |
| 2024/12/12 | 83,355 | 85,781 | 82,129 | 82,359 | 85,554,727,391 | 1,627,883,858,198 |
| 2024/12/11 | 78,440 | 83,865 | 76,534 | 83,369 | 96,846,918,583 | 1,645,216,143,243 |
| 2024/12/10 | 83,816 | 85,331 | 74,051 | 78,437 | 156,034,594,364 | 1,548,532,627,524 |
| 2024/12/09 | 93,484 | 93,484 | 79,864 | 83,789 | 185,910,076,991 | 1,644,276,558,795 |
| 2024/12/08 | 91,691 | 93,679 | 90,616 | 93,519 | 103,039,290,303 | 1,850,964,774,570 |
| 2024/12/07 | 92,902 | 93,908 | 90,800 | 91,262 | 103,492,984,503 | 1,806,889,454,660 |