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(16日 10:20 リアルタイムレート)
98,720.00+745(+0.76%)

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
2026/04/14 97,930.15 99,292.81 97,373.15 97,510.95 319,732,836,771 13,331,507,136,120
2026/04/13 94,567.32 98,300.29 94,548.27 97,928.64 312,409,877,520 13,392,050,537,454
2026/04/12 96,723.91 96,727.08 93,845.05 94,574.07 292,290,859,748 12,859,476,942,676
2026/04/11 96,500.37 97,761.57 96,151.31 96,724.08 266,565,113,274 13,188,939,162,909
2026/04/10 95,904.47 97,161.43 95,285.72 96,501.15 283,112,970,137 13,145,758,936,182
2026/04/09 95,378.60 97,003.07 94,947.72 95,919.20 291,388,067,730 13,041,308,061,625
2026/04/08 98,542.63 98,567.96 95,248.69 95,387.03 322,471,212,718 13,010,903,924,555
2026/04/07 95,877.69 99,005.24 94,737.15 98,590.23 312,158,946,865 13,519,504,666,505
2026/04/06 96,112.92 97,007.93 95,476.78 95,876.05 249,157,749,680 13,080,415,916,657
2026/04/05 94,720.11 96,339.75 93,816.25 96,107.94 138,839,704,402 13,095,415,528,003
2026/04/04 93,895.77 95,105.78 93,781.13 94,720.11 116,609,570,309 12,916,224,373,458
2026/04/03 93,009.48 94,026.64 92,990.94 93,896.05 199,273,893,764 12,790,348,620,387
2026/04/02 96,914.70 97,261.72 91,074.50 93,007.41 357,678,327,073 12,620,204,768,560
2026/04/01 97,856.84 98,340.18 96,825.73 96,906.17 270,988,593,529 13,204,494,867,798
2026/03/31 97,275.67 98,185.35 95,750.26 97,872.49 286,108,920,250 13,449,236,877,314
2026/03/30 97,051.05 98,992.69 96,880.22 97,280.33 271,022,680,745 13,296,424,995,243
2026/03/29 97,887.30 98,477.81 96,041.57 97,086.57 214,841,393,283 13,238,035,523,130
2026/03/28 98,312.52 98,992.29 97,814.06 97,887.47 140,307,491,462 13,348,643,117,319
2026/03/27 100,466.45 100,677.68 96,894.91 98,310.16 267,448,160,417 13,357,669,202,720
2026/03/26 103,179.40 103,260.76 99,563.08 100,452.65 249,639,857,660 13,670,762,871,097
2026/03/25 101,295.96 103,695.62 101,293.40 103,179.09 269,953,788,247 14,008,957,507,008
2026/03/24 101,201.61 101,452.77 99,855.82 101,310.83 260,820,355,201 13,793,007,142,478
2026/03/23 99,723.23 102,910.60 99,012.83 101,200.53 377,350,604,996 13,857,501,423,190
2026/03/22 100,298.46 101,381.12 99,227.31 99,754.05 257,375,952,183 13,605,241,704,316
2026/03/21 102,258.65 102,801.29 100,300.88 100,339.37 196,889,409,223 13,676,460,310,960
2026/03/20 100,962.34 102,471.01 100,962.34 102,258.09 258,015,403,477 13,829,823,636,638
2026/03/19 104,210.16 104,641.00 100,190.35 100,973.82 281,860,440,671 13,931,091,182,936
2026/03/18 106,275.20 107,502.18 103,182.50 104,193.99 305,174,454,399 14,129,265,744,978
2026/03/17 108,110.38 109,295.84 105,627.62 106,261.60 298,437,411,215 14,512,074,910,809
2026/03/16 107,498.96 109,217.28 106,951.14 108,098.15 382,919,490,296 14,781,158,181,043
2026/03/15 105,084.25 108,222.77 104,539.08 107,481.50 250,800,788,986 14,675,153,739,826
2026/03/14 104,772.51 105,091.34 103,933.00 105,085.34 207,728,684,398 14,329,081,302,150
2026/03/13 103,842.13 107,879.56 103,611.02 104,773.86 362,324,748,777 14,241,073,922,027
2026/03/12 103,642.01 104,213.70 102,213.30 103,849.97 248,855,100,660 14,146,638,125,754
2026/03/11 101,486.45 104,098.34 100,901.03 103,642.59 255,597,236,034 14,045,280,387,231
2026/03/10 100,174.11 102,706.81 100,173.79 101,478.86 249,546,813,061 13,818,338,603,665
2026/03/09 96,951.26 101,364.04 96,908.57 100,193.00 257,660,097,814 13,705,430,037,546
2026/03/08 97,837.19 98,425.92 96,476.93 96,924.22 203,504,678,517 13,168,191,456,654
2026/03/07 98,986.88 99,397.86 97,674.80 97,837.16 170,788,779,372 13,342,405,735,897
2026/03/06 102,045.76 102,559.83 98,691.74 98,985.32 218,375,978,543 13,477,791,889,876
2026/03/05 103,264.08 104,540.68 101,872.74 102,001.72 262,596,251,481 13,862,727,850,332
2026/03/04 99,996.75 104,485.72 98,806.40 103,274.50 335,718,105,413 14,151,361,624,166
2026/03/03 100,220.15 101,031.76 98,061.29 99,998.56 283,494,723,498 13,592,585,564,741
2026/03/02 96,817.32 102,481.19 96,325.76 100,211.97 305,118,220,264 13,610,933,003,560
2026/03/01 96,317.91 98,561.41 95,530.79 96,823.14 299,437,760,160 13,151,877,417,196
2026/02/28 95,814.16 96,765.67 92,007.74 96,317.92 284,009,264,339 13,134,717,743,668
2026/02/27 97,555.35 98,651.83 94,791.48 95,813.65 277,856,603,738 13,048,722,998,110
2026/02/26 98,255.50 98,883.84 96,062.22 97,564.91 432,046,852,264 13,330,661,759,640
2026/02/25 91,066.67 99,547.63 90,773.32 98,254.78 419,655,491,145 13,373,824,818,631
2026/02/24 92,161.95 93,264.31 90,206.80 91,034.88 274,906,950,181 12,318,877,299,324
2026/02/23 94,832.85 94,920.50 90,383.16 92,138.03 325,793,956,636 12,541,294,987,528
2026/02/22 96,997.63 97,097.11 94,579.95 94,857.94 168,772,351,648 12,983,777,811,223
2026/02/21 96,981.64 98,190.99 96,739.06 96,998.53 183,512,474,753 13,229,068,013,953
2026/02/20 94,233.49 97,489.85 93,510.82 96,980.97 265,378,618,629 13,240,950,457,619
2026/02/19 93,513.82 95,186.87 92,529.89 94,211.48 227,154,464,865 12,807,442,836,748
2026/02/18 94,571.13 95,987.42 93,194.65 93,556.17 215,614,668,921 12,623,288,219,657
2026/02/17 96,216.03 96,573.68 93,969.35 94,614.63 195,613,373,011 12,931,073,864,588
2026/02/16 93,919.82 96,548.32 92,839.17 96,279.79 211,616,209,937 13,055,349,440,537
2026/02/15 96,706.36 97,811.00 92,936.62 93,925.60 240,147,535,141 12,797,996,764,723
2026/02/14 94,537.54 97,510.87 94,095.72 96,708.64 217,158,506,990 13,187,675,219,070