ドージコイン(DOGE/JPY)時系列
ドージコイン 現在値
現在値(1日 10:09 リアルタイムレート)
27.590(-0.22%)
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 |
|---|---|---|---|---|---|---|
| 2025/05/30 | 30.88 | 31.09 | 27.68 | 27.86 | 354,646,759,640 | 4,157,007,300,050 |
| 2025/05/29 | 32.15 | 33.21 | 30.86 | 30.89 | 227,442,661,343 | 4,676,008,690,856 |
| 2025/05/28 | 32.61 | 32.79 | 31.47 | 32.18 | 173,540,071,787 | 4,757,428,614,182 |
| 2025/05/27 | 32.24 | 33.40 | 31.29 | 32.60 | 200,573,701,504 | 4,821,383,021,237 |
| 2025/05/26 | 32.14 | 32.88 | 31.84 | 32.24 | 167,453,532,281 | 4,825,687,056,099 |
| 2025/05/25 | 32.12 | 32.26 | 30.82 | 32.14 | 217,960,660,717 | 4,792,129,398,715 |
| 2025/05/24 | 32.05 | 32.84 | 31.94 | 32.12 | 174,423,636,198 | 4,798,384,499,237 |
| 2025/05/23 | 35.24 | 36.41 | 31.90 | 32.05 | 498,511,227,987 | 4,830,174,086,202 |
| 2025/05/22 | 33.65 | 35.31 | 33.65 | 35.23 | 393,803,515,418 | 5,262,124,110,310 |
| 2025/05/21 | 32.64 | 34.14 | 32.06 | 33.66 | 406,096,827,891 | 5,046,644,523,168 |
| 2025/05/20 | 32.53 | 33.36 | 31.60 | 32.64 | 263,248,621,953 | 4,895,843,035,020 |
| 2025/05/19 | 33.98 | 34.16 | 31.14 | 32.54 | 308,228,478,504 | 4,867,494,357,159 |
| 2025/05/18 | 31.27 | 34.54 | 31.22 | 34.05 | 343,751,171,248 | 5,088,124,241,317 |
| 2025/05/17 | 32.23 | 32.34 | 30.80 | 31.27 | 218,417,502,272 | 4,668,767,423,000 |
| 2025/05/16 | 31.92 | 33.63 | 31.67 | 32.23 | 256,224,935,220 | 4,810,686,535,744 |
| 2025/05/15 | 34.14 | 34.57 | 31.28 | 31.91 | 363,318,826,142 | 4,798,111,664,374 |
| 2025/05/14 | 35.58 | 36.28 | 33.54 | 34.12 | 331,859,470,619 | 5,125,810,555,868 |
| 2025/05/13 | 34.26 | 35.83 | 32.24 | 35.58 | 405,560,235,481 | 5,340,064,057,240 |
| 2025/05/12 | 33.75 | 37.19 | 32.99 | 34.24 | 674,882,393,388 | 5,026,484,855,846 |
| 2025/05/11 | 36.15 | 37.61 | 32.55 | 33.77 | 511,456,445,930 | 5,022,254,751,859 |
| 2025/05/10 | 29.84 | 36.21 | 29.60 | 36.15 | 470,841,698,056 | 5,394,305,855,315 |
| 2025/05/09 | 28.85 | 30.90 | 28.13 | 29.84 | 348,656,100,665 | 4,472,679,152,537 |
| 2025/05/08 | 24.75 | 28.88 | 24.70 | 28.84 | 279,618,830,093 | 4,240,652,579,815 |
| 2025/05/07 | 24.62 | 24.90 | 24.35 | 24.74 | 96,888,196,447 | 3,670,758,267,092 |
| 2025/05/06 | 24.51 | 24.67 | 23.46 | 24.62 | 119,395,790,506 | 3,687,502,654,597 |
| 2025/05/05 | 24.66 | 25.13 | 24.25 | 24.51 | 99,727,739,996 | 3,679,387,776,390 |
| 2025/05/04 | 25.47 | 25.69 | 24.63 | 24.66 | 90,734,393,459 | 3,685,420,177,692 |
| 2025/05/03 | 26.31 | 26.38 | 25.43 | 25.47 | 83,714,289,086 | 3,797,546,809,629 |
| 2025/05/02 | 26.29 | 26.77 | 26.06 | 26.31 | 146,626,644,566 | 3,937,333,737,072 |
| 2025/05/01 | 24.65 | 26.67 | 24.64 | 26.29 | 145,604,843,536 | 3,854,009,319,216 |
| 2025/04/30 | 24.85 | 25.13 | 23.87 | 24.65 | 138,125,365,440 | 3,655,574,330,287 |
| 2025/04/29 | 25.45 | 25.68 | 24.58 | 24.85 | 137,472,871,426 | 3,701,732,885,020 |
| 2025/04/28 | 25.84 | 26.20 | 25.03 | 25.45 | 193,529,947,028 | 3,835,252,825,020 |
| 2025/04/27 | 26.13 | 26.31 | 25.43 | 25.84 | 159,933,184,826 | 3,847,210,713,045 |
| 2025/04/26 | 26.12 | 27.65 | 25.92 | 26.13 | 210,884,135,116 | 3,894,329,454,053 |
| 2025/04/25 | 26.06 | 26.78 | 25.46 | 26.12 | 247,235,768,274 | 3,869,204,015,505 |
| 2025/04/24 | 25.57 | 26.15 | 24.29 | 26.06 | 211,740,798,621 | 3,891,218,095,743 |
| 2025/04/23 | 25.52 | 26.25 | 25.02 | 25.56 | 265,775,890,029 | 3,800,424,778,272 |
| 2025/04/22 | 22.45 | 25.62 | 22.28 | 25.48 | 220,911,335,139 | 3,749,105,720,272 |
| 2025/04/21 | 21.97 | 22.92 | 21.96 | 22.45 | 146,975,992,252 | 3,360,424,675,658 |
| 2025/04/20 | 22.40 | 22.68 | 21.75 | 21.96 | 90,796,104,953 | 3,291,082,565,617 |
| 2025/04/19 | 22.44 | 22.86 | 22.29 | 22.40 | 68,022,525,997 | 3,336,358,094,466 |
| 2025/04/18 | 22.18 | 22.61 | 21.90 | 22.44 | 67,997,485,793 | 3,342,095,404,369 |
| 2025/04/17 | 21.94 | 22.73 | 21.77 | 22.18 | 83,129,054,403 | 3,288,635,438,483 |
| 2025/04/16 | 21.98 | 22.32 | 21.49 | 21.93 | 117,898,993,559 | 3,297,003,359,906 |
| 2025/04/15 | 22.71 | 23.03 | 21.94 | 21.98 | 111,378,175,889 | 3,274,925,708,690 |
| 2025/04/14 | 23.41 | 24.09 | 22.55 | 22.71 | 142,173,048,911 | 3,392,926,384,244 |
| 2025/04/13 | 24.05 | 24.18 | 23.15 | 23.39 | 125,496,522,344 | 3,477,152,560,918 |
| 2025/04/12 | 22.98 | 24.30 | 22.66 | 24.05 | 124,556,619,538 | 3,580,411,872,468 |
| 2025/04/11 | 22.09 | 23.27 | 21.98 | 22.98 | 124,305,875,356 | 3,425,280,030,207 |
| 2025/04/10 | 23.64 | 23.65 | 21.56 | 22.10 | 181,576,217,102 | 3,371,235,488,680 |
| 2025/04/09 | 20.72 | 24.25 | 19.89 | 23.65 | 330,237,568,290 | 3,478,248,257,882 |
| 2025/04/08 | 22.09 | 23.15 | 20.61 | 20.70 | 270,346,539,195 | 3,123,521,857,829 |
| 2025/04/07 | 21.63 | 22.57 | 19.12 | 22.10 | 510,298,755,408 | 3,231,850,634,417 |
| 2025/04/06 | 24.85 | 24.95 | 21.24 | 21.62 | 186,371,509,871 | 3,255,597,557,357 |
| 2025/04/05 | 25.15 | 25.19 | 24.47 | 24.84 | 89,278,604,571 | 3,694,660,899,421 |
| 2025/04/04 | 23.69 | 25.36 | 23.42 | 25.15 | 240,558,824,560 | 3,720,012,376,740 |
| 2025/04/03 | 24.27 | 24.68 | 22.63 | 23.69 | 177,587,591,222 | 3,562,019,651,489 |
| 2025/04/02 | 26.07 | 26.85 | 24.10 | 24.28 | 259,749,880,222 | 3,656,758,331,065 |
| 2025/04/01 | 25.01 | 26.16 | 24.88 | 26.07 | 172,408,281,883 | 3,882,440,394,440 |