ドージコイン(DOGE/JPY)時系列

ドージコイン 現在値

現在値(20日 10:29 リアルタイムレート)
14.870(-1.95%)

ドージコイン(DOGE/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
2026/03/18 15.92 16.17 14.90 15.21 250,172,050,256 2,321,254,669,141
2026/03/17 16.41 16.60 15.68 15.91 243,126,823,330 2,445,921,522,084
2026/03/16 15.54 16.45 15.50 16.41 388,392,881,811 2,525,210,437,743
2026/03/15 15.33 15.63 15.12 15.54 154,969,913,035 2,387,067,879,327
2026/03/14 15.33 15.40 15.04 15.33 127,301,703,246 2,352,421,445,491
2026/03/13 15.09 16.17 15.08 15.33 328,496,731,590 2,343,597,082,277
2026/03/12 14.78 15.24 14.62 15.09 172,837,436,436 2,548,531,970,890
2026/03/11 14.95 14.95 14.49 14.78 220,125,111,770 2,483,175,704,027
2026/03/10 14.27 15.79 14.27 14.95 315,957,662,435 2,289,143,356,880
2026/03/09 14.12 14.61 14.12 14.27 181,132,893,792 2,195,495,228,880
2026/03/08 14.19 14.39 13.83 14.12 142,363,285,918 2,157,137,675,997
2026/03/07 14.40 14.51 14.13 14.19 86,784,331,804 2,175,902,350,841
2026/03/06 14.74 14.84 14.22 14.40 160,182,269,489 2,204,507,203,684
2026/03/05 15.55 15.56 14.65 14.73 213,729,039,207 2,250,792,627,977
2026/03/04 14.20 16.34 13.99 15.55 403,468,392,552 2,394,659,735,993
2026/03/03 14.71 14.75 13.99 14.20 209,611,554,073 2,392,595,981,697
2026/03/02 14.40 15.31 14.31 14.71 194,818,659,519 2,475,784,277,478
2026/03/01 14.68 15.21 14.15 14.40 203,749,185,766 2,423,543,431,873
2026/02/28 14.57 14.77 13.72 14.68 240,508,452,416 2,479,824,551,893
2026/02/27 15.12 15.43 14.44 14.57 155,981,882,519 2,458,236,308,899
2026/02/26 15.73 15.83 14.96 15.12 176,960,175,625 2,559,750,024,944
2026/02/25 14.26 16.53 14.20 15.73 267,906,875,211 2,652,586,305,971
2026/02/24 14.32 14.47 14.09 14.25 125,732,903,799 2,388,985,087,469
2026/02/23 14.73 15.02 14.14 14.31 163,682,090,828 2,412,839,382,604
2026/02/22 15.26 15.26 14.69 14.74 81,974,970,832 2,497,767,968,950
2026/02/21 15.52 15.63 15.26 15.26 77,556,052,651 2,577,246,233,693
2026/02/20 15.25 15.81 14.90 15.52 169,177,415,055 2,623,367,441,885
2026/02/19 15.24 15.37 14.91 15.25 123,849,737,699 2,566,717,920,408
2026/02/18 15.41 15.78 15.12 15.25 111,680,613,596 2,546,450,210,466
2026/02/17 15.51 15.82 15.08 15.42 151,509,049,463 2,608,133,413,341
2026/02/16 15.69 15.84 15.16 15.52 186,803,882,550 2,604,126,400,446
2026/02/15 16.97 17.88 15.55 15.69 391,476,931,983 2,645,286,864,870
2026/02/14 14.75 17.27 14.71 16.97 245,769,282,254 2,864,569,993,570
2026/02/13 14.21 14.88 14.07 14.75 134,375,637,494 2,489,858,321,762
2026/02/12 13.96 14.43 13.88 14.21 130,578,572,013 2,404,602,070,224
2026/02/11 14.32 14.37 13.54 13.96 159,497,621,338 2,373,194,886,476
2026/02/10 14.99 15.03 14.22 14.32 131,228,323,506 2,441,466,557,566
2026/02/09 15.21 15.23 14.51 14.99 148,733,335,138 2,547,009,173,033
2026/02/08 15.45 15.49 14.98 15.21 127,920,857,461 2,564,832,949,050
2026/02/07 15.48 15.60 14.93 15.45 244,380,470,862 2,605,468,817,650
2026/02/06 13.84 15.93 12.78 15.48 473,523,972,072 2,604,312,874,162
2026/02/05 16.28 16.36 13.72 13.84 507,854,659,150 2,335,859,043,797
2026/02/04 16.46 17.06 15.91 16.28 256,695,293,939 2,726,068,427,534
2026/02/03 16.77 17.13 15.93 16.46 304,261,330,369 2,769,102,583,128
2026/02/02 16.20 17.12 15.43 16.77 308,484,674,574 2,822,432,428,054
2026/02/01 16.11 16.49 15.80 16.20 225,952,503,406 2,721,708,414,118
2026/01/31 17.90 17.90 15.41 16.11 409,165,241,070 2,715,154,717,870
2026/01/30 17.93 18.29 17.31 17.90 250,938,736,780 2,985,419,093,898
2026/01/29 19.12 19.12 17.52 17.93 257,398,252,390 3,021,079,602,666
2026/01/28 19.22 19.43 19.01 19.13 162,263,643,007 3,208,880,520,201
2026/01/27 18.88 19.26 18.61 19.21 169,284,795,622 3,277,938,268,663
2026/01/26 18.51 19.00 18.51 18.88 178,587,144,708 3,196,969,619,661
2026/01/25 19.32 19.33 18.21 18.52 162,057,069,827 3,129,247,309,922
2026/01/24 19.41 19.41 19.15 19.32 58,737,796,012 3,254,966,577,342
2026/01/23 19.69 19.94 19.34 19.41 143,342,698,666 3,327,558,395,080
2026/01/22 20.04 20.23 19.52 19.69 131,128,306,790 3,315,056,287,095
2026/01/21 19.50 20.35 19.09 20.04 252,246,067,310 3,368,978,622,142
2026/01/20 20.41 20.43 19.48 19.49 209,409,654,683 3,283,269,401,758
2026/01/19 20.74 20.74 19.64 20.42 301,571,698,873 3,424,223,829,326
2026/01/18 21.80 21.87 20.74 20.74 127,975,849,109 3,506,834,558,921