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(1日 11:20 リアルタイムレート)
59,311-241(-0.40%)

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
2025/05/30 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
2025/05/16 57,621 58,604 57,356 57,659 34,226,588,256 1,145,476,099,589
2025/05/15 59,048 59,265 56,042 57,613 42,253,549,789 1,152,946,911,232
2025/05/14 60,670 60,900 58,593 59,021 37,011,021,270 1,180,204,924,001
2025/05/13 60,914 61,298 57,957 60,662 41,381,714,254 1,212,188,013,558
2025/05/12 59,495 61,639 59,334 60,874 53,704,617,543 1,189,686,341,124
2025/05/11 62,639 62,702 58,730 59,520 45,633,161,364 1,178,589,560,861
2025/05/10 59,950 62,789 59,711 62,640 49,319,650,601 1,244,504,554,835
2025/05/09 61,570 62,246 58,599 59,950 68,997,734,323 1,196,412,505,504
2025/05/08 55,138 61,535 54,945 61,535 98,907,397,994 1,205,092,664,675
2025/05/07 53,367 55,533 51,115 55,132 56,050,418,389 1,089,076,461,533
2025/05/06 50,775 53,430 50,372 53,373 43,806,383,559 1,064,668,380,439
2025/05/05 51,499 52,082 50,361 50,775 26,781,231,259 1,015,451,008,406
2025/05/04 52,616 53,394 51,191 51,492 30,887,429,028 1,025,113,920,415
2025/05/03 55,480 55,551 52,615 52,616 34,226,856,023 1,045,234,684,354
2025/05/02 52,487 55,588 52,341 55,479 48,013,884,957 1,105,394,420,265
2025/05/01 52,373 53,913 52,373 52,517 32,747,544,451 1,025,838,855,565
2025/04/30 51,741 52,843 50,830 52,377 34,576,040,787 1,035,078,409,797
2025/04/29 51,786 53,545 51,363 51,747 54,368,219,497 1,026,994,002,726
2025/04/28 49,750 52,360 49,184 51,792 41,908,652,307 1,040,218,211,897
2025/04/27 51,142 51,669 49,701 49,752 34,286,892,865 987,327,995,250
2025/04/26 53,638 54,124 51,109 51,142 38,251,155,499 1,015,771,475,508
2025/04/25 50,923 54,893 49,916 53,638 61,743,297,813 1,059,233,255,260
2025/04/24 51,294 52,347 49,386 50,903 50,744,675,134 1,013,757,333,496
2025/04/23 51,816 52,155 50,542 51,266 42,221,692,669 1,016,129,711,283
2025/04/22 48,582 51,991 47,375 51,741 48,575,314,247 1,015,119,480,495
2025/04/21 47,551 48,947 47,550 48,573 32,524,516,570 969,269,092,877
2025/04/20 47,749 48,655 47,274 47,547 24,741,017,717 949,959,214,255
2025/04/19 47,751 48,387 47,414 47,749 20,019,870,619 948,218,689,730
2025/04/18 47,453 49,070 46,675 47,751 28,707,651,196 948,234,779,117
2025/04/17 45,684 48,410 45,684 47,449 34,061,455,136 939,196,557,980
2025/04/16 45,688 46,153 44,934 45,628 27,751,611,169 915,039,961,278
2025/04/15 46,352 48,328 45,417 45,681 35,529,071,449 907,924,199,757
2025/04/14 49,235 53,168 46,348 46,348 51,629,793,566 923,810,244,459
2025/04/13 49,499 50,625 48,269 49,199 33,756,907,295 975,560,777,526
2025/04/12 44,901 50,560 44,716 49,498 43,917,185,973 982,999,113,096
2025/04/11 41,733 45,399 41,647 44,902 36,694,754,492 893,037,519,727
2025/04/10 44,406 44,589 40,838 41,753 29,418,164,626 849,660,297,410
2025/04/09 39,207 45,857 37,741 44,417 50,733,683,168 871,678,293,168
2025/04/08 40,713 41,781 39,055 39,184 30,928,946,424 789,253,821,989
2025/04/07 39,508 41,414 36,587 40,712 50,095,750,086 794,588,652,332
2025/04/06 44,677 45,146 38,576 39,498 35,908,959,867 793,757,604,917
2025/04/05 44,274 44,675 43,701 44,653 21,038,648,406 886,442,719,750
2025/04/04 43,933 45,312 42,764 44,274 33,137,725,489 874,311,426,199
2025/04/03 43,477 45,210 43,238 43,934 40,644,974,314 882,625,027,133
2025/04/02 46,204 47,379 43,135 43,451 43,469,781,743 873,673,590,787
2025/04/01 45,499 47,193 45,364 46,198 29,737,674,902 918,514,363,117