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(31日 04:29 リアルタイムレート)
126,127.00-104(-0.08%)

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
2025/08/29 128,384.97 128,818.93 125,111.50 126,949.07 383,898,630,603 17,643,340,897,914
2025/08/28 126,069.64 129,346.45 125,612.66 128,379.52 404,343,395,147 17,931,036,012,177
2025/08/27 127,368.97 127,862.45 126,039.61 126,039.61 352,654,508,585 17,576,853,529,779
2025/08/26 124,190.30 127,956.41 122,498.28 127,362.61 385,778,263,463 17,781,126,267,962
2025/08/25 129,019.24 129,653.03 123,414.92 124,217.32 486,057,427,399 17,234,146,221,470
2025/08/24 129,331.76 130,140.43 126,389.92 129,012.20 427,514,125,929 17,932,948,315,659
2025/08/23 132,092.88 132,178.85 128,820.99 129,330.70 363,111,942,779 18,015,630,756,131
2025/08/22 124,505.10 132,228.92 124,505.10 132,092.88 524,415,373,992 18,576,620,969,276
2025/08/21 128,026.17 130,115.89 123,736.05 124,474.43 419,680,944,799 17,215,602,719,790
2025/08/20 121,676.10 129,699.31 120,847.88 128,084.19 533,731,007,330 17,885,077,563,104
2025/08/19 125,352.46 125,860.74 121,634.08 121,664.98 402,172,164,196 16,968,597,944,135
2025/08/18 126,096.95 126,596.44 121,889.53 125,359.23 407,131,125,808 17,379,462,928,596
2025/08/17 123,471.03 126,924.38 123,439.37 126,155.32 336,389,914,701 17,546,428,566,101
2025/08/16 121,690.06 123,488.63 121,590.84 123,471.22 288,338,928,122 17,197,994,752,704
2025/08/15 124,193.31 125,591.21 119,686.19 121,690.06 567,572,147,253 17,017,981,523,354
2025/08/14 124,908.23 127,210.11 122,075.69 124,226.73 689,637,660,543 17,232,722,078,252
2025/08/13 123,080.35 126,293.22 122,816.34 124,936.25 497,189,401,646 17,474,536,553,488
2025/08/12 119,524.30 124,027.89 118,582.74 123,067.19 428,056,400,010 17,188,607,857,613
2025/08/11 118,993.66 121,949.08 117,352.80 119,512.24 414,283,151,680 16,592,275,359,765
2025/08/10 117,949.17 120,355.80 117,533.14 119,005.35 308,627,947,390 16,568,432,765,826
2025/08/09 117,155.39 120,857.47 117,119.63 117,949.17 327,077,236,315 16,434,484,660,754
2025/08/08 115,711.19 117,813.14 115,062.50 117,155.39 356,665,378,533 16,224,397,660,962
2025/08/07 113,315.59 115,711.17 112,699.34 115,711.17 318,257,637,949 16,159,701,183,751
2025/08/06 111,361.66 114,012.63 110,207.39 113,330.45 290,499,232,408 15,819,527,933,598
2025/08/05 112,894.49 113,054.71 110,217.34 111,378.02 286,416,235,588 15,434,374,879,469
2025/08/04 110,737.33 113,182.22 110,656.77 112,914.41 285,933,944,632 15,783,533,021,579
2025/08/03 108,570.65 111,199.68 107,943.09 110,685.77 259,619,663,443 15,428,776,388,420
2025/08/02 111,602.30 114,183.62 108,058.10 108,570.65 321,498,338,432 15,122,518,338,060
2025/08/01 118,186.04 119,882.86 109,999.36 111,597.19 461,691,719,290 15,906,458,677,662
2025/07/31 118,357.43 121,913.53 117,996.26 118,160.89 385,171,493,764 16,288,769,128,714
2025/07/30 119,463.68 119,981.83 115,150.86 118,395.50 421,001,451,847 16,396,913,427,248
2025/07/29 122,045.88 123,983.75 118,887.94 119,493.69 459,826,052,044 16,644,319,534,632
2025/07/28 124,621.47 127,552.68 122,098.39 122,103.45 509,623,306,237 16,922,299,936,173
2025/07/27 117,132.94 125,008.01 117,041.49 124,667.01 430,337,636,666 17,343,196,922,588
2025/07/26 115,928.01 117,710.87 115,015.14 117,132.94 259,789,522,618 16,305,230,206,352
2025/07/25 113,379.51 115,933.57 110,976.46 115,928.01 372,822,589,270 16,086,658,146,271
2025/07/24 113,667.48 115,343.87 109,047.25 113,371.38 414,711,529,081 15,721,813,956,513
2025/07/23 115,380.47 118,702.83 110,398.32 113,683.46 585,228,209,587 15,877,674,484,902
2025/07/22 113,023.95 115,604.64 110,149.62 115,438.93 443,593,502,303 16,140,400,163,710
2025/07/21 112,491.04 115,136.56 110,924.20 113,050.02 412,148,217,731 15,855,765,502,543
2025/07/20 109,156.51 113,013.12 108,980.30 112,478.91 350,187,978,197 15,706,128,701,790
2025/07/19 108,670.16 110,466.45 107,305.02 109,147.34 307,693,271,729 15,204,300,674,629
2025/07/18 107,056.22 113,213.68 107,056.22 108,663.56 505,789,660,747 15,098,851,274,349
2025/07/17 104,801.42 107,842.44 104,801.42 107,057.42 425,891,819,037 14,867,455,086,200
2025/07/16 102,640.95 105,663.96 102,239.11 104,800.53 341,974,676,627 14,674,019,770,760
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