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(5日 15:39 リアルタイムレート)
88,010.00-1,765(-1.97%)

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
2025/02/04 95,822.19 96,157.24 86,319.80 88,377.77 362,851,946,138 12,683,937,943,712
2025/02/03 95,919.35 95,919.35 80,898.29 95,804.30 615,175,803,194 13,656,014,705,773
2025/02/02 101,409.46 102,837.44 93,675.81 95,914.00 354,307,503,339 13,656,554,176,107
2025/02/01 105,126.56 105,728.71 101,051.53 101,409.52 239,690,414,552 14,449,819,014,603
2025/01/31 104,503.04 106,689.13 103,924.55 105,132.06 245,163,088,391 14,884,887,994,139
2025/01/30 103,621.66 105,056.52 103,257.95 104,499.78 233,758,256,959 14,981,381,725,273
2025/01/29 102,896.39 105,497.71 102,581.37 103,565.07 267,074,651,409 14,800,484,640,303
2025/01/28 105,325.55 106,330.58 102,605.91 102,905.23 257,054,203,647 14,601,368,865,562
2025/01/27 103,857.13 105,264.98 99,747.38 105,264.98 357,504,882,262 15,086,822,731,793
2025/01/26 107,075.22 107,685.69 103,497.67 103,827.79 238,604,084,364 14,822,562,697,533
2025/01/25 106,130.49 107,573.02 105,802.44 107,075.11 227,385,319,171 15,256,168,901,384
2025/01/24 107,752.12 107,752.12 105,954.58 106,130.34 270,115,490,677 15,130,409,415,692
2025/01/23 108,712.65 108,964.50 106,428.72 107,744.26 356,260,599,841 15,382,658,025,765
2025/01/22 107,757.01 109,564.23 107,489.78 108,706.58 274,460,355,402 15,588,210,297,131
2025/01/21 105,816.56 108,362.66 105,217.89 107,756.49 311,644,829,840 15,461,960,256,240
2025/01/20 106,649.78 110,563.29 104,718.41 105,855.03 447,990,380,056 15,349,119,829,563
2025/01/19 110,872.46 111,504.50 105,864.55 106,649.63 444,018,180,235 15,353,652,430,932
2025/01/18 112,798.77 113,008.62 108,672.76 110,872.49 343,924,410,650 15,966,271,921,091
2025/01/17 110,048.27 113,946.92 110,030.89 112,798.77 302,350,087,715 16,148,578,577,180
2025/01/16 111,590.83 112,069.08 109,326.42 109,986.29 296,782,194,399 15,939,807,535,023
2025/01/15 110,416.60 111,731.29 108,795.98 111,632.40 293,358,895,688 16,252,339,326,912
2025/01/14 108,272.40 110,535.01 108,064.98 110,417.54 246,482,696,961 15,826,395,055,903
2025/01/13 109,436.98 110,472.59 104,145.99 108,275.03 335,937,522,217 15,650,884,464,831
2025/01/12 109,852.50 110,063.90 108,785.16 109,366.83 203,707,270,342 15,737,470,273,593
2025/01/11 109,374.22 110,500.37 108,874.81 109,852.50 203,425,114,585 15,819,450,590,639
2025/01/10 108,296.84 110,441.81 108,012.78 109,374.22 265,681,209,937 15,789,005,842,867
2025/01/09 110,096.40 110,703.26 106,842.71 108,279.56 305,603,668,555 15,610,402,696,489
2025/01/08 110,338.87 111,644.58 107,256.51 110,093.96 346,420,834,498 15,854,608,709,913
2025/01/07 115,044.09 115,667.59 109,317.77 110,297.60 347,052,300,537 15,839,716,108,247
2025/01/06 111,702.15 117,440.15 111,256.52 115,065.05 323,902,355,320 16,542,509,234,012
2025/01/05 112,212.28 112,212.28 110,508.45 111,662.08 221,929,295,301 16,055,576,655,871
2025/01/04 112,181.20 113,362.15 111,487.86 112,212.28 239,643,810,214 16,159,326,423,401
2025/01/03 111,060.05 112,520.67 109,731.80 112,181.20 286,785,656,974 16,173,922,644,247
2025/01/02 111,376.18 112,044.52 109,848.37 111,130.48 296,472,158,992 16,020,008,638,016
2025/01/01 110,305.79 111,598.03 110,112.51 111,280.61 223,485,124,616 16,010,015,755,785
2024/12/31 110,561.17 111,982.98 109,032.67 110,305.79 372,577,566,517 15,850,146,605,437
2024/12/30 109,528.89 111,555.99 107,698.03 110,547.97 282,653,860,104 16,009,205,731,025
2024/12/29 113,820.70 114,106.11 108,771.51 109,534.12 260,054,537,581 15,772,495,082,847
2024/12/28 109,000.85 115,140.01 109,000.85 113,820.70 298,520,955,557 16,391,002,155,152
2024/12/27 108,592.17 112,000.05 108,103.46 109,000.85 297,328,873,987 15,685,282,591,733
2024/12/26 110,416.33 113,025.48 107,719.12 108,548.88 197,071,885,957 15,584,344,632,268
2024/12/25 109,466.40 111,463.00 109,344.09 110,387.30 140,361,867,010 15,890,354,606,248
2024/12/24 108,931.44 109,841.25 107,315.12 109,475.45 180,113,024,101 15,771,612,298,331
2024/12/23 101,548.72 109,603.37 99,950.98 108,939.72 272,110,354,814 15,622,352,790,454
2024/12/22 103,764.65 104,634.72 100,069.96 101,552.29 170,774,671,375 14,614,847,314,343
2024/12/21 106,090.04 108,366.43 102,097.18 103,766.76 341,969,943,744 14,943,865,694,356
2024/12/20 105,091.49 106,302.36 97,670.58 106,060.64 483,115,979,549 15,395,484,246,721
2024/12/19 106,357.64 108,950.85 102,485.39 105,083.87 434,085,674,513 14,847,355,329,835
2024/12/18 110,028.02 110,861.38 106,142.48 106,244.75 414,871,153,591 15,201,578,898,761
2024/12/17 111,016.70 112,965.59 110,007.89 110,007.89 364,318,199,260 15,907,372,014,533
2024/12/16 110,340.21 112,505.95 108,327.90 111,037.44 349,292,873,225 15,916,234,744,313
2024/12/15 110,027.47 111,052.27 108,103.42 110,363.32 281,504,711,348 15,920,996,799,711
2024/12/14 111,657.99 112,481.95 108,466.04 110,027.47 301,008,702,699 15,845,899,137,655
2024/12/13 107,651.73 112,145.34 106,742.22 111,657.99 373,586,291,585 15,948,782,191,165
2024/12/12 108,407.45 110,604.82 106,832.79 107,706.73 364,468,779,491 15,482,922,898,969
2024/12/11 102,774.81 108,649.25 100,150.32 108,426.55 345,652,097,880 15,561,896,428,411
2024/12/10 104,429.72 106,772.37 98,954.76 102,773.79 469,592,955,306 14,756,698,019,321
2024/12/09 111,473.17 111,473.17 100,100.95 104,395.22 490,101,729,134 14,900,452,392,091
2024/12/08 112,740.96 113,627.78 109,346.79 111,516.65 305,201,684,369 16,053,505,913,406
2024/12/07 109,782.64 114,144.65 109,612.82 112,522.10 348,989,234,628 16,204,205,060,293