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 16:20 リアルタイムレート)
115,602.00+8,900(+8.34%)

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
2026/05/28 103,428.88 103,428.88 100,179.25 101,524.39 221,345,666,703 13,711,383,438,444
2026/05/27 104,395.08 104,926.23 103,041.87 103,425.15 206,889,898,915 13,911,172,741,182
2026/05/26 105,276.10 106,251.80 104,078.92 104,392.53 257,261,575,160 14,045,966,679,610
2026/05/25 104,290.17 106,826.61 104,130.97 105,266.24 208,097,377,669 14,189,896,939,208
2026/05/24 104,392.46 105,233.90 103,189.74 104,280.50 175,894,919,421 14,078,700,767,186
2026/05/23 103,399.80 105,313.97 101,198.02 104,392.25 206,086,778,202 14,070,535,604,498
2026/05/22 104,536.29 105,464.67 103,235.78 103,398.69 211,110,102,996 13,921,423,740,148
2026/05/21 103,090.82 104,727.26 102,918.09 104,540.68 195,170,450,332 14,077,484,612,319
2026/05/20 101,700.29 103,401.44 101,406.23 103,081.99 179,233,466,893 13,908,906,179,529
2026/05/19 102,162.99 102,700.23 101,320.99 101,685.76 176,850,369,209 13,692,487,085,408
2026/05/18 103,059.47 103,095.90 100,863.03 102,146.10 225,289,072,496 13,768,327,497,521
2026/05/17 104,138.13 104,269.56 102,186.86 103,080.42 124,370,211,614 13,877,335,814,636
2026/05/16 106,688.47 107,011.16 103,313.45 104,138.54 219,021,777,993 14,040,123,088,557
2026/05/15 107,374.95 109,119.95 106,364.13 106,686.88 269,755,274,335 14,347,780,231,266
2026/05/14 105,983.63 108,350.66 105,135.34 107,337.19 261,540,798,716 14,424,721,307,434
2026/05/13 104,783.41 108,167.88 104,783.41 105,975.05 309,180,322,780 14,268,657,378,704
2026/05/12 105,348.71 105,465.99 102,648.53 104,777.54 258,271,246,107 14,084,229,446,238
2026/05/11 104,108.45 105,702.94 102,078.52 105,329.23 282,981,025,238 14,165,882,235,864
2026/05/10 101,791.08 104,506.57 101,057.09 104,087.87 221,230,558,146 14,014,050,058,051
2026/05/09 101,678.00 102,707.69 101,260.08 101,791.13 200,363,758,982 13,719,980,673,441
2026/05/08 99,922.74 102,012.51 99,608.45 101,677.07 225,629,914,818 13,721,724,703,795
2026/05/07 101,339.15 102,025.38 99,509.59 99,912.12 260,925,871,150 13,436,227,980,898
2026/05/06 99,400.75 104,350.48 99,231.83 101,329.42 391,281,748,739 13,763,056,104,563
2026/05/05 97,892.20 100,149.18 97,878.62 99,409.13 273,217,539,507 13,358,334,909,053
2026/05/04 96,888.72 99,810.05 96,653.32 97,884.18 357,743,787,269 13,168,721,271,611
2026/05/03 97,043.99 97,518.07 96,617.48 96,856.43 131,030,058,535 13,072,866,742,474
2026/05/02 96,653.66 97,444.33 96,471.87 97,044.04 111,925,891,599 13,080,342,928,784
2026/05/01 96,560.97 97,420.41 96,486.76 96,653.14 215,622,180,863 13,020,808,066,265
2026/04/30 98,875.05 99,379.22 96,263.93 96,570.70 203,691,889,999 13,278,034,357,645
2026/04/29 99,611.61 100,552.19 98,037.61 98,881.42 255,230,172,183 13,276,035,252,407
2026/04/28 99,917.55 100,059.63 98,940.51 99,617.26 196,415,999,704 13,410,661,217,731
2026/04/27 101,514.13 101,845.54 98,727.65 99,918.97 261,338,027,492 13,485,891,392,366
2026/04/26 100,191.92 101,696.65 100,047.34 101,514.80 185,660,272,231 13,664,708,888,152
2026/04/25 101,419.79 101,745.01 100,032.03 100,192.26 120,858,767,780 13,503,650,768,827
2026/04/24 102,042.39 102,134.84 101,064.17 101,420.33 217,081,771,503 13,703,761,578,278
2026/04/23 101,744.47 102,083.67 100,868.12 102,043.55 254,064,041,470 13,730,912,629,866
2026/04/22 100,688.78 103,791.26 100,585.07 101,732.15 293,742,535,486 13,703,368,308,901
2026/04/21 99,959.37 101,969.12 99,811.75 100,697.38 260,238,737,895 13,527,489,963,487
2026/04/20 98,125.94 100,317.82 98,116.50 99,965.05 244,749,220,296 13,499,340,055,678
2026/04/19 99,996.89 100,020.26 97,879.66 98,139.12 239,194,225,729 13,183,126,519,902
2026/04/18 102,081.55 102,881.90 99,719.13 99,997.54 251,514,476,286 13,478,251,093,683
2026/04/17 101,192.46 102,080.17 99,932.46 102,080.17 317,597,120,819 13,808,400,748,797
2026/04/16 98,890.35 101,363.33 98,071.02 101,179.79 294,841,145,842 13,605,582,893,297
2026/04/15 97,513.69 99,647.06 97,044.06 98,890.16 261,177,176,030 13,328,171,015,196
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