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(17日 01:39 リアルタイムレート)
103,841.00+1,880(+1.84%)

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
2025/07/15 101,884.07 103,181.32 99,782.63 102,629.91 320,275,672,080 14,201,735,459,654
2025/07/14 101,965.19 104,063.89 101,482.81 101,878.10 347,962,151,076 14,144,928,522,784
2025/07/13 101,077.49 101,987.00 101,031.70 101,987.00 240,483,725,844 14,211,485,152,911
2025/07/12 101,681.12 102,724.88 100,285.07 101,077.49 252,823,006,340 14,079,019,982,296
2025/07/11 100,294.58 102,716.47 100,294.58 101,684.67 340,459,672,858 14,055,803,415,319
2025/07/10 97,767.87 100,477.78 97,767.87 100,274.97 295,657,120,724 13,953,996,413,157
2025/07/09 97,053.85 98,148.05 96,692.30 97,797.31 244,853,175,621 13,847,040,731,390
2025/07/08 96,430.64 97,044.76 96,430.64 97,044.76 221,391,623,372 13,580,391,237,688
2025/07/07 95,812.55 96,470.32 95,812.55 96,470.32 220,341,065,562 13,456,402,994,484
2025/07/06 94,794.50 96,012.73 94,466.65 95,835.75 200,469,889,823 13,496,517,716,429
2025/07/05 94,447.27 94,869.47 94,245.10 94,794.49 172,388,625,814 13,355,141,138,975
2025/07/04 95,991.15 96,087.11 94,040.55 94,447.27 199,676,290,429 13,328,346,305,739
2025/07/03 94,753.53 96,099.69 94,753.53 96,006.45 217,127,340,553 13,415,429,207,232
2025/07/02 92,711.57 95,577.54 92,577.62 94,745.61 226,104,892,822 13,337,713,094,724
2025/07/01 94,486.44 94,673.87 92,465.38 92,703.16 198,855,484,289 13,096,433,145,211
2025/06/30 94,652.73 95,024.34 94,003.79 94,536.16 214,920,170,097 13,375,696,372,826
2025/06/29 93,844.99 94,703.28 93,631.32 94,646.18 185,804,945,989 13,349,501,396,126
2025/06/28 93,469.36 93,905.13 93,240.88 93,844.99 171,505,325,643 13,221,402,184,621
2025/06/27 92,933.06 93,602.81 92,652.71 93,469.36 196,487,123,992 13,169,148,196,119
2025/06/26 93,587.48 94,048.81 92,746.68 92,878.11 208,560,173,545 13,113,498,731,374
2025/06/25 93,276.96 94,270.68 93,276.96 93,625.45 239,616,373,631 13,186,015,065,559
2025/06/24 93,533.30 93,533.30 92,349.26 93,237.76 218,596,156,192 13,227,667,751,050
2025/06/23 90,063.58 93,736.76 90,063.58 93,445.12 260,793,440,791 13,209,862,936,155
2025/06/22 91,863.19 92,801.50 88,262.24 90,089.83 276,951,401,571 12,679,715,283,777
2025/06/21 93,767.91 94,223.62 91,273.27 91,863.21 217,231,951,229 12,942,232,936,033
2025/06/20 93,625.62 94,418.78 93,125.43 93,767.91 234,413,983,095 13,131,199,338,046
2025/06/19 93,488.60 93,784.12 93,117.01 93,657.28 199,354,621,707 13,168,755,103,208
2025/06/18 94,265.98 94,733.80 92,408.85 93,473.61 242,363,723,803 13,204,922,654,877
2025/06/17 94,196.65 95,361.53 93,064.42 94,282.56 258,155,507,523 13,220,959,314,457
2025/06/16 93,423.89 94,764.45 93,286.33 94,172.68 228,855,846,761 13,216,652,830,051
2025/06/15 93,078.20 93,916.81 92,662.44 93,423.74 194,918,981,571 13,161,538,197,220
2025/06/14 94,429.87 94,460.99 92,182.40 93,082.49 192,750,627,910 13,114,057,780,789
2025/06/13 94,018.27 94,771.78 91,723.05 94,428.91 281,453,414,723 13,225,936,039,829
2025/06/12 96,313.37 96,463.57 93,709.27 94,020.55 244,576,291,142 13,337,233,670,004
2025/06/11 97,563.47 97,686.36 95,769.17 96,283.03 257,615,637,612 13,624,157,518,295
2025/06/10 96,248.42 97,560.00 95,114.99 97,557.07 267,336,920,829 13,716,018,826,752
2025/06/09 94,364.65 96,555.71 93,661.75 96,305.69 235,822,359,238 13,576,206,894,577
2025/06/08 94,328.89 95,028.97 93,717.68 94,387.96 200,648,482,138 13,310,067,349,789
2025/06/07 93,212.27 94,725.93 92,851.07 94,328.89 212,663,121,134 13,289,718,792,271
2025/06/06 91,027.20 94,348.03 90,645.54 93,211.08 248,197,497,329 13,014,495,644,756
2025/06/05 94,788.77 96,028.73 90,002.90 91,020.93 283,906,137,355 12,757,849,997,855
2025/06/04 95,165.55 96,860.89 94,747.39 94,747.39 224,547,422,938 13,448,323,420,293
2025/06/03 94,967.85 96,175.34 94,827.18 95,165.09 241,699,758,836 13,281,586,818,192
2025/06/02 95,046.07 95,046.07 93,404.25 94,967.85 256,319,430,066 13,504,360,160,964
2025/06/01 94,850.61 95,263.08 93,375.67 95,032.76 211,553,890,520 13,413,719,437,405
2025/05/31 94,420.11 95,255.23 93,188.87 94,850.85 212,978,280,815 13,363,279,184,489
2025/05/30 97,066.44 97,465.70 94,296.20 94,415.98 273,772,411,800 13,276,682,746,499
2025/05/29 100,097.97 100,840.67 97,094.94 97,094.94 282,243,412,269 13,852,175,958,668
2025/05/28 99,043.50 100,183.17 98,253.72 100,183.17 253,665,852,586 13,959,014,296,576
2025/05/27 96,202.11 100,392.98 94,849.74 99,057.82 288,028,926,746 13,810,316,972,194
2025/05/26 95,679.62 96,806.52 95,446.33 96,187.61 224,036,099,376 13,570,163,244,127
2025/05/25 95,270.45 95,890.91 93,822.97 95,701.31 226,826,854,761 13,454,829,355,153
2025/05/24 93,548.95 96,490.41 93,534.32 95,270.45 210,362,865,857 13,422,480,634,774
2025/05/23 98,697.36 99,151.17 93,356.59 93,549.12 287,085,776,505 13,296,992,149,669
2025/05/22 96,778.85 98,666.96 96,776.10 98,666.96 323,235,018,265 13,900,054,829,647
2025/05/21 93,876.39 97,417.14 93,545.15 96,792.38 343,195,317,169 13,690,189,213,030
2025/05/20 94,207.91 94,642.02 92,934.26 93,866.15 219,286,034,089 13,282,704,045,911
2025/05/19 94,712.73 94,764.97 91,994.27 94,211.13 231,690,145,672 13,297,490,540,153
2025/05/18 93,157.29 95,355.96 92,293.58 94,833.50 231,923,443,143 13,381,248,060,566
2025/05/17 94,133.47 94,191.83 92,555.19 93,157.29 211,143,519,100 13,124,808,013,694