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(1日 20:49 リアルタイムレート)
97,322.00+4,252(+4.57%)

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
2026/02/26 98,255.50 98,883.84 96,062.22 97,564.91 432,046,852,264 13,330,661,759,640
2026/02/25 91,066.67 99,547.63 90,773.32 98,254.78 419,655,491,145 13,373,824,818,631
2026/02/24 92,161.95 93,264.31 90,206.80 91,034.88 274,906,950,181 12,318,877,299,324
2026/02/23 94,832.85 94,920.50 90,383.16 92,138.03 325,793,956,636 12,541,294,987,528
2026/02/22 96,997.63 97,097.11 94,579.95 94,857.94 168,772,351,648 12,983,777,811,223
2026/02/21 96,981.64 98,190.99 96,739.06 96,998.53 183,512,474,753 13,229,068,013,953
2026/02/20 94,233.49 97,489.85 93,510.82 96,980.97 265,378,618,629 13,240,950,457,619
2026/02/19 93,513.82 95,186.87 92,529.89 94,211.48 227,154,464,865 12,807,442,836,748
2026/02/18 94,571.13 95,987.42 93,194.65 93,556.17 215,614,668,921 12,623,288,219,657
2026/02/17 96,216.03 96,573.68 93,969.35 94,614.63 195,613,373,011 12,931,073,864,588
2026/02/16 93,919.82 96,548.32 92,839.17 96,279.79 211,616,209,937 13,055,349,440,537
2026/02/15 96,706.36 97,811.00 92,936.62 93,925.60 240,147,535,141 12,797,996,764,723
2026/02/14 94,537.54 97,510.87 94,095.72 96,708.64 217,158,506,990 13,187,675,219,070
2026/02/13 93,766.27 94,934.99 90,795.46 94,537.18 285,046,782,972 12,897,939,928,225
2026/02/12 93,063.63 94,828.39 91,741.67 93,811.73 244,722,870,194 12,826,353,484,332
2026/02/11 95,725.33 95,792.89 90,119.95 93,070.96 330,195,511,490 12,792,206,621,756
2026/02/10 99,292.89 99,927.46 94,924.10 95,710.29 253,450,910,693 13,190,678,673,675
2026/02/09 100,677.84 101,068.85 96,642.27 99,288.07 295,565,331,178 13,637,158,560,477
2026/02/08 101,763.63 102,519.62 99,605.38 100,687.08 255,188,141,223 13,723,426,090,553
2026/02/07 103,346.72 104,066.99 99,343.40 101,763.79 351,696,514,845 13,876,451,482,437
2026/02/06 95,110.61 104,990.04 90,369.76 103,346.99 658,838,767,579 14,057,005,119,264
2026/02/05 109,494.04 109,746.68 94,768.57 95,075.49 768,255,969,102 12,977,652,237,093
2026/02/04 117,411.44 119,506.54 107,781.17 109,501.37 508,519,747,885 14,827,849,816,720
2026/02/03 120,424.07 121,543.41 114,684.29 117,405.41 415,615,293,181 15,975,836,284,748
2026/02/02 117,722.20 121,228.01 112,913.46 120,459.47 485,812,718,697 16,394,066,973,376
2026/02/01 120,772.91 121,961.78 115,515.37 117,734.88 391,536,978,259 16,003,700,034,357
2026/01/31 132,655.57 132,904.98 118,487.06 120,776.08 503,073,740,701 16,468,601,507,666
2026/01/30 132,793.51 132,893.89 128,672.71 132,656.50 469,235,952,222 17,902,232,542,824
2026/01/29 137,993.53 138,694.28 130,584.42 132,801.28 607,414,877,262 18,100,858,510,445
2026/01/28 136,887.09 138,499.91 136,597.57 138,106.48 294,198,023,091 18,743,506,568,166
2026/01/27 135,663.49 137,238.14 135,146.10 136,835.65 321,191,014,625 18,897,473,769,881
2026/01/26 134,163.24 135,727.23 134,163.24 135,657.94 327,049,937,305 18,590,983,897,330
2026/01/25 137,974.45 137,974.45 132,268.34 134,206.46 321,571,628,014 18,358,711,403,233
2026/01/24 138,699.12 139,016.11 137,875.11 137,973.71 200,866,430,862 18,815,475,042,015
2026/01/23 140,574.22 141,310.49 138,696.78 138,696.78 323,900,492,553 19,251,114,380,748
2026/01/22 139,853.81 142,275.95 139,133.01 140,603.30 296,427,507,783 19,165,883,126,954
2026/01/21 139,918.03 141,193.67 136,785.31 139,840.92 605,417,102,890 19,033,996,892,629
2026/01/20 145,908.32 147,291.30 139,866.39 139,884.18 472,527,081,900 19,080,046,361,130
2026/01/19 146,933.84 146,933.92 143,614.06 145,922.69 488,391,731,380 19,819,475,526,417
2026/01/18 149,817.49 150,377.39 146,929.79 146,944.69 299,954,634,804 20,117,385,217,356
2026/01/17 148,322.79 151,053.81 147,986.03 149,817.71 291,144,413,096 20,430,589,548,323
2026/01/16 147,627.89 148,486.53 146,209.17 148,322.29 297,148,674,746 20,274,623,901,239
2026/01/15 150,361.83 150,361.83 146,689.61 147,646.62 371,461,307,840 20,110,175,817,681
2026/01/14 150,039.85 151,703.21 147,826.37 150,333.31 461,437,556,728 20,810,776,980,195
2026/01/13 143,035.35 151,060.22 142,882.75 150,034.31 523,329,051,959 20,506,815,521,101
2026/01/12 142,752.80 143,631.38 141,320.32 143,053.50 327,818,543,428 19,719,923,324,302
2026/01/11 143,063.69 144,567.88 142,029.39 142,785.39 276,784,445,252 19,631,688,014,245
2026/01/10 141,385.10 144,294.43 141,385.10 143,064.37 302,676,235,934 19,704,740,055,918
2026/01/09 139,889.87 142,065.33 139,889.87 141,383.93 271,291,032,635 19,348,290,297,976
2026/01/08 140,939.20 141,665.13 137,136.33 139,923.11 337,010,314,619 19,246,440,506,963
2026/01/07 143,745.30 143,789.81 139,930.89 140,973.60 364,809,519,813 19,408,358,814,263
2026/01/06 142,642.99 144,357.42 139,914.94 143,757.17 375,252,580,854 19,791,906,932,604
2026/01/05 140,424.56 143,070.70 140,265.62 142,658.15 344,068,617,207 19,695,652,606,859
2026/01/04 137,766.88 141,436.14 137,733.53 140,395.21 293,177,054,774 19,315,421,971,737
2026/01/03 138,104.99 138,600.06 136,329.59 137,766.27 260,333,318,384 18,974,037,703,611
2026/01/02 135,263.19 139,531.66 134,509.23 138,103.16 356,486,347,944 19,014,662,766,195
2026/01/01 135,412.44 136,824.39 134,212.34 135,298.27 254,613,531,828 18,646,583,450,541
2025/12/31 134,591.93 137,105.61 134,082.01 135,412.31 397,239,389,054 18,596,182,023,959
2025/12/30 132,781.29 134,758.27 132,634.98 134,608.38 318,640,039,495 18,489,790,895,376
2025/12/29 134,396.90 136,084.49 132,176.01 132,826.69 355,405,259,715 18,346,346,000,245