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(14日 19:10 リアルタイムレート)
93,639.00-518(-0.55%)

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
2025/06/13 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
2025/05/16 94,834.70 95,864.63 93,851.60 94,133.47 238,002,668,679 13,259,773,401,783
2025/05/15 95,690.75 96,193.84 93,797.72 94,825.05 276,916,809,331 13,454,713,629,554
2025/05/14 98,180.77 98,186.81 95,031.12 95,646.36 276,817,962,052 13,561,562,225,458
2025/05/13 97,968.32 98,953.06 94,819.98 98,165.66 312,795,783,246 13,908,940,740,079
2025/05/12 94,895.47 100,724.11 94,875.85 97,905.24 380,627,324,052 13,572,317,218,227
2025/05/11 96,473.58 97,057.84 94,449.55 94,903.59 277,173,035,144 13,325,991,778,439
2025/05/10 96,968.68 98,470.59 94,419.77 96,473.69 331,873,069,026 13,594,802,880,665
2025/05/09 91,801.55 97,081.81 90,930.40 96,947.79 353,140,154,234 13,720,298,717,144
2025/05/08 86,790.64 91,751.50 86,348.53 91,750.29 296,554,373,917 12,742,168,744,080
2025/05/07 86,190.81 87,109.64 85,826.64 86,774.54 219,885,988,174 12,159,611,495,821
2025/05/06 85,851.56 86,267.32 84,792.35 86,174.25 228,996,731,397 12,192,407,374,920
2025/05/05 84,737.96 86,219.77 84,338.57 85,852.45 211,983,153,083 12,176,968,431,439
2025/05/04 86,843.11 87,004.26 84,701.11 84,728.44 189,326,344,361 11,963,050,668,175
2025/05/03 87,108.72 87,127.57 86,301.46 86,843.11 177,055,503,187 12,235,317,194,948
2025/05/02 87,248.88 87,774.68 86,451.61 87,108.69 210,122,892,162 12,317,802,965,486
2025/05/01 85,758.57 87,346.12 85,758.57 87,242.81 201,072,745,296 12,087,399,009,700
2025/04/30 85,517.34 86,212.44 84,553.27 85,764.38 214,013,572,841 12,021,847,574,157
2025/04/29 86,224.95 87,003.32 85,172.60 85,528.23 225,749,704,605 12,041,143,390,567
2025/04/28 86,796.69 87,243.95 85,970.87 86,248.14 212,662,803,387 12,284,325,731,234
2025/04/27 87,311.87 87,438.13 85,908.29 86,800.45 208,637,926,105 12,218,818,977,813
2025/04/26 86,232.57 87,517.61 86,217.67 87,311.87 216,591,391,439 12,301,406,188,990
2025/04/25 85,929.36 87,527.70 85,465.01 86,231.01 247,827,587,337 12,075,975,160,428
2025/04/24 86,715.45 86,715.45 84,765.79 85,925.02 225,291,891,761 12,134,707,128,144
2025/04/23 88,386.59 88,386.59 86,332.86 86,700.21 261,955,660,142 12,190,996,193,396
2025/04/22 84,161.59 88,282.53 84,049.60 88,259.27 244,298,687,358 12,282,526,403,666
2025/04/21 83,936.43 85,493.11 83,827.67 84,157.73 202,467,931,787 11,914,510,434,952
2025/04/20 84,264.81 84,745.72 83,693.62 83,925.46 186,175,476,594 11,896,124,582,269
2025/04/19 84,262.97 84,601.63 83,723.66 84,264.81 174,733,873,747 11,872,143,161,574
2025/04/18 84,034.90 84,832.90 83,622.52 84,262.97 201,966,790,853 11,871,887,652,791
2025/04/17 82,652.12 84,518.35 82,652.12 84,034.90 198,777,615,281 11,791,916,360,391
2025/04/16 82,987.93 83,484.70 82,365.36 82,612.19 205,565,410,764 11,755,189,136,855
2025/04/15 83,717.63 84,403.59 82,966.35 82,972.92 190,444,527,097 11,832,393,106,201