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 11:00 リアルタイムレート)
130,531.00-6,443(-4.70%)

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
2025/11/27 139,314.58 140,939.77 138,344.67 139,958.71 278,177,847,008 19,270,239,411,696
2025/11/26 134,652.72 140,277.22 133,175.23 139,344.54 318,669,368,065 19,184,914,090,135
2025/11/25 135,640.72 135,640.72 130,844.59 134,651.36 315,011,423,069 18,631,729,213,404
2025/11/24 132,123.87 137,249.29 130,653.83 135,649.98 389,497,530,134 18,656,629,282,713
2025/11/23 130,323.07 133,659.50 130,313.67 132,122.57 274,443,210,425 18,162,988,219,110
2025/11/22 129,811.98 131,584.18 127,474.28 130,323.61 315,177,834,783 17,950,263,285,777
2025/11/21 136,349.99 137,641.22 125,017.54 129,811.86 751,101,372,996 17,994,457,311,255
2025/11/20 140,617.60 143,761.23 136,276.71 136,276.71 477,088,660,367 18,733,981,774,469
2025/11/19 145,032.92 145,897.81 136,849.60 140,625.15 506,179,292,357 19,187,570,251,359
2025/11/18 140,758.23 145,929.15 137,878.32 145,045.30 562,638,802,434 19,943,984,219,381
2025/11/17 143,347.58 145,080.64 138,600.56 140,719.16 580,874,152,226 19,301,623,469,698
2025/11/16 144,064.50 146,104.07 140,311.04 143,386.61 385,916,991,512 19,738,118,890,280
2025/11/15 141,438.63 145,903.05 141,438.63 144,067.09 303,492,111,204 19,843,019,216,439
2025/11/14 143,509.12 144,132.36 137,579.78 141,456.47 584,289,629,862 19,492,914,161,243
2025/11/13 147,440.08 150,231.97 140,238.14 143,532.62 469,454,953,806 19,775,664,910,852
2025/11/12 147,647.75 151,372.84 145,580.87 147,441.68 370,720,608,869 20,225,961,003,850
2025/11/11 152,908.15 155,340.77 147,484.35 147,676.41 415,736,463,667 20,345,848,761,557
2025/11/10 153,306.26 156,592.14 150,451.13 152,866.13 437,506,910,081 21,017,065,726,643
2025/11/09 152,045.00 154,226.97 150,112.32 153,281.25 405,698,406,862 21,076,731,128,072
2025/11/08 152,098.87 154,445.30 150,644.77 152,043.72 447,399,986,192 20,942,278,540,060
2025/11/07 145,175.69 152,557.32 141,993.88 152,094.33 552,884,525,104 20,867,729,193,787
2025/11/06 147,919.22 148,390.14 141,956.48 145,168.62 431,155,136,219 20,145,946,957,345
2025/11/05 144,010.49 148,984.35 138,294.82 147,896.84 585,983,868,713 20,302,446,772,770
2025/11/04 153,065.56 154,122.11 136,159.98 143,993.35 898,225,027,518 19,921,647,743,719
2025/11/03 167,208.54 167,561.29 150,303.83 153,054.92 747,833,744,111 21,081,449,660,076
2025/11/02 168,558.35 168,558.82 165,326.44 167,249.02 315,655,690,470 22,998,292,385,084
2025/11/01 167,685.45 168,942.79 166,687.99 168,558.47 329,257,060,601 23,217,475,372,837
2025/10/31 166,008.36 170,327.93 165,436.43 167,687.16 677,106,867,424 23,084,673,176,440
2025/10/30 169,093.87 172,907.76 161,789.06 166,008.27 634,394,804,272 22,690,077,520,279
2025/10/29 167,400.02 170,525.06 166,749.24 169,110.53 632,668,142,597 23,141,236,833,353
2025/10/28 174,030.27 174,781.12 165,616.51 167,625.07 637,952,379,989 23,200,829,388,823
2025/10/27 174,135.08 180,629.61 173,272.87 174,042.24 689,040,429,299 24,030,680,644,227
2025/10/26 170,650.93 174,854.68 170,460.22 174,149.09 419,726,726,408 24,194,496,939,780
2025/10/25 169,484.57 171,153.52 168,467.86 170,644.76 340,804,560,412 23,750,292,678,828
2025/10/24 172,083.48 174,541.45 167,936.17 169,484.57 526,787,015,750 23,559,242,156,944
2025/10/23 162,943.96 175,774.63 162,927.02 172,075.92 860,450,975,710 23,853,068,253,064
2025/10/22 160,597.18 164,574.90 160,150.16 162,901.44 550,656,524,155 22,660,781,507,590
2025/10/21 166,081.74 169,149.96 160,186.35 160,643.95 663,426,467,895 22,197,462,394,997
2025/10/20 167,474.58 172,226.66 164,344.14 166,005.41 635,265,568,927 23,128,122,093,743
2025/10/19 164,634.24 170,537.16 161,043.06 167,434.63 555,798,227,245 23,260,388,785,433
2025/10/18 161,454.09 170,073.33 161,380.03 164,672.73 567,484,657,131 22,915,448,595,207
2025/10/17 172,038.45 173,477.94 153,312.32 161,453.71 999,426,967,863 22,401,157,501,139
2025/10/16 175,562.45 179,995.72 169,640.42 172,022.95 846,386,859,606 24,080,318,636,474
2025/10/15 183,721.30 184,673.38 174,091.25 175,546.89 888,064,533,704 24,549,527,600,379
2025/10/14 197,200.99 200,842.25 175,082.03 183,809.36 1,540,835,285,471 25,697,778,385,442
2025/10/13 198,171.25 208,847.23 191,504.92 197,135.67 1,797,541,067,716 27,377,059,804,321
2025/10/12 171,938.85 200,281.99 167,856.29 198,130.51 1,542,346,329,240 27,422,950,220,671
2025/10/11 167,357.54 178,489.62 164,252.90 171,938.85 1,224,891,823,599 23,930,846,077,101
2025/10/10 192,191.40 195,125.08 145,520.38 167,357.54 1,580,751,545,215 23,576,304,610,883
2025/10/09 199,541.51 201,601.93 188,053.75 192,170.10 1,248,040,638,384 26,694,896,212,637
2025/10/08 199,232.69 202,883.12 193,637.85 199,365.94 1,203,804,470,255 27,653,065,270,776
2025/10/07 183,981.98 201,252.29 181,932.67 199,184.69 1,678,535,345,258 27,420,746,783,960
2025/10/06 174,332.87 185,367.89 173,968.91 183,958.07 845,583,856,652 25,473,001,307,581
2025/10/05 169,642.15 174,995.75 168,902.50 174,352.43 532,490,461,273 23,919,068,036,797
2025/10/04 175,306.25 175,317.97 167,831.66 169,642.50 556,222,848,262 23,592,406,353,025
2025/10/03 160,497.61 175,368.93 160,007.23 175,304.80 897,251,718,419 24,372,187,530,561
2025/10/02 150,960.34 161,487.08 150,690.15 160,485.07 560,957,958,378 22,331,907,917,754
2025/10/01 149,280.36 152,341.31 148,537.14 150,926.21 458,903,535,361 21,141,965,448,848
2025/09/30 153,194.43 153,447.41 147,074.49 149,232.10 457,264,068,599 20,861,997,833,401
2025/09/29 148,421.71 153,911.89 148,129.05 153,171.58 501,951,246,994 21,436,493,302,936