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(29日 23:28 リアルタイムレート)
110,318.00-1,547(-1.38%)

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
2026/08/27 112,731.50 113,947.71 111,763.68 113,468.00 233,909,885,658 15,102,579,127,162
2026/08/26 110,499.80 112,752.14 110,226.15 112,744.12 245,639,740,716 15,008,248,323,088
2026/08/25 111,975.29 114,436.33 109,968.22 110,522.56 286,083,912,199 14,706,686,713,089
2026/08/24 111,511.13 113,862.96 110,474.14 111,970.05 306,787,357,535 14,887,232,871,184
2026/08/23 110,594.09 112,154.00 107,914.49 111,550.29 277,925,294,245 14,857,173,535,593
2026/08/22 109,204.47 115,301.86 108,644.90 110,592.28 503,288,372,277 14,727,051,287,967
2026/08/21 104,052.66 109,902.95 103,913.36 109,203.73 465,937,688,524 14,534,278,334,757
2026/08/20 99,144.56 104,525.18 98,562.37 104,083.20 364,270,738,805 13,801,873,866,222
2026/08/19 96,293.27 100,480.62 95,679.95 99,138.10 297,442,516,296 13,310,084,545,249
2026/08/18 96,422.15 96,491.80 95,693.73 96,303.72 154,953,673,437 12,805,207,321,859
2026/08/17 95,929.36 96,756.23 95,592.00 96,427.86 162,853,934,775 12,831,201,436,034
2026/08/16 96,714.31 96,802.81 95,741.80 95,944.36 101,182,126,652 12,780,746,723,993
2026/08/15 96,789.65 97,458.86 96,673.33 96,714.14 88,535,107,123 12,878,851,527,366
2026/08/14 97,261.72 97,507.06 95,855.62 96,789.89 144,283,892,176 12,899,573,290,017
2026/08/13 97,139.53 97,811.42 96,583.82 97,270.35 157,949,319,848 12,943,355,036,236
2026/08/12 98,192.76 98,695.88 97,064.29 97,154.42 187,816,175,506 12,930,832,132,663
2026/08/11 95,283.56 98,248.84 95,280.12 98,198.06 208,660,949,867 13,065,897,268,683
2026/08/10 95,027.91 96,211.80 95,027.91 95,317.46 166,531,642,619 12,589,157,334,387
2026/08/09 94,749.44 96,276.42 94,685.75 95,007.16 162,856,626,030 12,645,889,946,088
2026/08/08 93,451.03 96,183.95 93,185.74 94,749.60 169,245,325,685 12,617,259,865,439
2026/08/07 93,731.08 94,050.62 92,689.78 93,452.33 217,176,171,134 12,493,061,354,103
2026/08/06 93,498.14 94,249.03 93,430.27 93,723.14 150,319,925,819 12,417,689,407,955
2026/08/05 93,484.01 95,221.71 93,319.10 93,493.17 206,100,334,714 12,457,963,323,387
2026/08/04 92,760.76 93,721.09 92,760.76 93,520.79 149,563,173,918 12,436,171,786,005
2026/08/03 92,591.88 93,076.02 91,075.92 92,810.96 158,609,228,099 12,355,681,057,226
2026/08/02 90,643.55 92,758.76 90,320.61 92,641.80 148,411,439,634 12,335,217,440,946
2026/08/01 92,318.76 93,135.11 90,324.94 90,518.77 172,062,583,356 12,053,278,743,735
2026/07/31 94,834.42 95,303.63 92,318.27 92,318.27 194,181,244,287 12,509,384,014,193
2026/07/30 93,313.77 94,824.08 93,234.40 94,824.08 216,654,158,671 12,874,610,185,642
2026/07/29 93,485.64 93,536.67 92,344.42 93,317.67 153,991,183,458 12,468,812,027,635
2026/07/28 92,659.92 94,079.02 92,174.82 93,483.40 161,796,524,916 12,442,691,159,952
2026/07/27 94,001.57 94,324.98 92,575.55 92,658.45 157,372,998,119 12,326,967,374,903
2026/07/26 93,146.13 94,230.98 93,141.46 94,023.82 134,129,102,234 12,535,580,409,192
2026/07/25 92,457.97 93,290.49 92,350.82 93,146.45 128,698,187,321 12,402,429,743,137
2026/07/24 92,890.48 93,411.53 91,183.71 92,458.79 165,702,123,523 12,312,871,823,848
2026/07/23 93,085.37 93,262.40 92,434.45 92,904.14 149,191,897,095 12,312,982,944,944
2026/07/22 93,604.72 93,810.43 92,433.55 93,096.17 161,757,908,403 12,403,085,649,425
2026/07/21 92,740.26 94,210.42 92,711.76 93,612.44 181,187,589,734 12,411,727,447,654
2026/07/20 92,703.28 93,318.55 91,466.96 92,739.60 179,330,957,846 12,352,109,525,507
2026/07/19 92,640.72 92,863.63 92,066.99 92,712.92 133,981,010,137 12,339,262,124,826
2026/07/18 92,237.34 92,909.21 91,975.46 92,640.60 135,611,025,072 12,337,353,692,923
2026/07/17 92,913.28 93,287.07 90,218.05 92,236.81 200,316,209,318 12,277,429,502,110
2026/07/16 94,020.87 94,708.40 92,803.20 92,900.72 167,630,651,359 12,349,353,539,807
2026/07/15 94,358.35 94,772.96 93,440.91 94,016.01 189,811,002,232 12,529,668,802,546
2026/07/14 92,033.90 94,561.68 91,964.33 94,350.29 192,993,548,793 12,735,682,925,584
2026/07/13 92,914.11 93,748.02 91,352.73 92,032.64 160,468,324,389 12,363,541,787,795
2026/07/12 92,939.90 94,246.20 92,158.90 92,959.73 156,562,333,377 12,506,020,184,647
2026/07/11 92,973.73 94,100.87 92,657.52 92,939.51 140,643,035,318 12,528,072,696,173
2026/07/10 92,300.32 93,364.67 92,247.43 92,968.27 168,854,290,210 12,584,175,762,360
2026/07/09 92,371.41 93,326.01 91,877.70 92,305.63 165,943,974,680 12,453,520,773,219
2026/07/08 93,651.23 93,884.28 91,017.17 92,379.82 179,382,193,599 12,436,790,560,495
2026/07/07 94,896.61 95,219.86 93,306.73 93,644.36 176,950,765,003 12,601,578,340,571
2026/07/06 95,089.93 95,673.05 92,557.96 94,889.40 226,986,911,827 12,740,246,561,901
2026/07/05 92,780.44 95,610.91 91,742.04 95,096.83 214,307,143,328 12,808,913,725,420
2026/07/04 92,543.06 93,287.22 91,733.65 92,780.51 175,067,980,786 12,506,424,956,141
2026/07/03 90,095.90 92,661.16 89,909.21 92,542.70 174,618,270,113 12,479,140,957,894
2026/07/02 89,418.86 91,110.73 88,817.56 90,066.05 216,677,056,845 12,225,253,069,411
2026/07/01 88,746.50 90,596.65 87,629.20 89,418.58 222,749,158,501 12,058,644,067,685
2026/06/30 90,461.92 90,582.99 88,316.13 88,746.03 180,280,646,930 11,909,236,414,065
2026/06/29 89,093.46 90,904.44 88,451.76 90,460.11 180,446,018,526 12,182,896,131,828