バイナンスコイン(BNB/JPY)時系列

バイナンスコイン 現在値

現在値(15日 16:59 リアルタイムレート)
84,464.00-4(-0.01%)

バイナンスコイン(BNB/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
2025/04/14 83,988.23 85,213.72 83,534.79 83,710.84 195,510,804,447 11,971,826,286,609
2025/04/13 85,690.14 85,745.64 83,790.87 83,927.78 189,205,714,037 11,940,883,565,435
2025/04/12 84,121.94 86,111.00 83,819.16 85,690.13 191,165,840,940 12,210,544,608,872
2025/04/11 83,017.70 84,987.28 82,527.31 84,121.94 196,908,603,960 12,005,455,074,134
2025/04/10 85,862.93 85,864.78 81,797.48 83,058.11 255,319,150,180 12,128,517,650,963
2025/04/09 80,679.22 86,710.92 77,811.69 85,882.59 286,236,412,177 12,094,677,305,075
2025/04/08 81,954.68 83,347.60 80,287.81 80,631.34 247,748,595,367 11,654,715,548,834
2025/04/07 80,582.64 82,568.76 75,939.72 81,953.48 414,402,275,320 11,478,437,491,461
2025/04/06 87,218.09 87,265.54 79,084.60 80,560.82 246,977,451,322 11,618,580,411,766
2025/04/05 87,823.26 87,965.38 86,746.68 87,168.24 148,184,871,960 12,419,313,899,646
2025/04/04 86,566.12 88,102.57 84,785.89 87,823.27 222,324,742,102 12,446,823,566,725
2025/04/03 87,301.11 89,984.37 84,268.84 86,573.04 305,524,604,666 12,469,209,363,417
2025/04/02 91,532.12 91,573.93 86,831.80 87,323.70 274,874,587,611 12,599,993,894,048
2025/04/01 90,762.13 92,526.64 90,714.43 91,546.33 313,774,692,230 13,064,052,364,780
2025/03/31 89,976.62 91,277.75 87,732.46 90,755.17 230,057,713,599 12,888,199,994,753
2025/03/30 90,385.18 91,823.40 88,934.87 89,903.80 180,428,015,023 12,848,291,372,044
2025/03/29 92,831.37 93,391.49 89,640.06 90,392.15 204,901,656,751 12,878,226,462,832
2025/03/28 96,135.18 96,140.52 92,299.46 92,831.41 242,643,596,531 13,315,447,986,297
2025/03/27 92,966.29 96,567.47 92,966.29 96,109.92 367,351,868,864 13,660,809,507,199
2025/03/26 94,465.53 95,425.84 92,665.06 92,907.60 239,961,175,354 13,199,675,690,736
2025/03/25 95,974.86 97,039.53 94,076.49 94,462.14 337,398,605,303 13,529,833,609,974
2025/03/24 93,306.07 96,211.65 92,789.28 95,974.16 267,702,530,223 13,577,118,191,446
2025/03/23 93,563.18 93,920.26 92,560.32 93,235.63 182,510,776,807 13,261,618,964,147
2025/03/22 94,761.16 94,935.64 93,208.13 93,563.18 176,612,855,218 13,330,244,993,198
2025/03/21 93,624.25 94,907.76 93,463.31 94,762.77 218,803,711,565 13,437,528,114,492
2025/03/20 91,971.77 94,719.40 91,778.99 93,619.52 345,641,007,144 13,329,798,920,833
2025/03/19 93,852.93 93,853.40 90,746.85 91,964.07 299,762,105,319 13,182,488,822,126
2025/03/18 94,304.85 96,314.07 93,058.36 93,815.69 324,904,594,578 13,367,651,547,957
2025/03/17 89,508.32 95,733.84 89,508.32 94,278.23 369,875,862,370 13,369,665,003,757
2025/03/16 92,078.30 92,362.28 88,288.75 89,538.47 213,689,589,409 12,752,832,266,399
2025/03/15 87,273.92 92,085.51 87,269.45 92,083.51 208,604,414,326 13,120,078,691,019
2025/03/14 85,695.13 87,524.61 85,695.13 87,277.23 227,183,576,830 12,375,838,437,414
2025/03/13 84,509.33 89,490.70 84,216.67 85,677.18 356,251,542,029 12,237,465,084,277
2025/03/12 81,639.19 85,131.57 80,843.82 84,490.04 265,387,135,071 12,020,072,930,778
2025/03/11 78,232.78 83,335.40 74,775.69 81,584.87 358,452,787,006 11,551,949,452,668
2025/03/10 81,843.60 84,228.91 77,299.86 78,151.95 279,925,763,230 11,188,147,109,097
2025/03/09 87,802.88 87,805.45 81,596.78 81,858.02 228,063,784,400 11,697,640,213,262
2025/03/08 87,939.32 89,070.96 87,599.73 87,803.88 169,918,529,323 12,510,605,965,294
2025/03/07 88,302.43 89,901.15 85,674.21 87,939.27 276,208,559,152 12,522,746,348,814
2025/03/06 89,034.12 91,220.91 87,163.82 88,342.77 241,369,912,887 12,658,628,332,480
2025/03/05 87,438.11 90,314.20 87,070.34 89,040.99 229,953,142,947 12,764,982,858,665
2025/03/04 85,842.61 87,979.52 82,152.75 87,342.52 293,948,603,440 12,409,449,547,349
2025/03/03 93,921.01 93,975.81 84,993.57 85,810.33 325,862,899,118 12,355,396,565,184
2025/03/02 91,500.26 95,598.09 90,771.59 93,970.69 320,891,024,448 13,367,592,200,366
2025/03/01 88,478.15 91,708.86 88,365.79 91,500.35 255,210,265,759 13,036,592,190,865
2025/02/28 90,823.76 90,823.76 84,209.76 88,479.02 325,102,148,741 12,562,184,411,686
2025/02/27 90,889.45 92,324.46 89,193.09 90,669.30 277,783,407,805 12,831,484,074,387
2025/02/26 92,872.99 94,256.78 88,624.25 90,863.65 297,589,536,244 12,972,038,734,600
2025/02/25 92,005.58 93,507.34 88,057.24 92,788.27 388,313,727,643 13,300,302,774,779
2025/02/24 98,293.11 98,416.67 91,809.50 91,986.70 284,046,184,185 13,069,111,879,142
2025/02/23 99,714.53 100,087.02 96,850.52 98,156.76 224,125,538,458 13,980,232,753,876
2025/02/22 96,534.90 101,385.68 96,347.63 99,714.57 283,436,921,781 14,214,806,546,203
2025/02/21 98,235.18 100,448.65 94,679.20 96,533.58 287,917,986,571 13,776,839,654,496
2025/02/20 98,848.67 98,848.67 97,684.19 98,172.68 258,508,164,555 14,163,086,646,596
2025/02/19 98,383.27 100,260.30 96,848.40 98,798.68 291,239,703,308 14,148,790,093,795
2025/02/18 101,046.92 101,191.86 95,790.70 98,368.66 300,688,017,794 13,969,815,109,176
2025/02/17 102,526.02 103,229.66 99,801.38 101,006.47 295,506,176,533 14,458,879,015,753
2025/02/16 100,902.30 104,369.40 99,691.68 102,711.73 306,145,373,377 14,631,852,556,434
2025/02/15 100,235.82 102,173.18 99,691.51 100,902.31 273,340,170,537 14,374,339,844,600
2025/02/14 102,273.20 104,542.55 99,367.31 100,235.82 395,003,189,322 14,348,518,875,445