ドージコイン(DOGE/JPY)時系列
ドージコイン 現在値
現在値(15日 17:09 リアルタイムレート)
22.92-1(-2.42%)
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 |
|---|---|---|---|---|---|---|
| 2025/04/14 | 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 |
| 2025/03/31 | 24.87 | 25.21 | 23.94 | 25.01 | 197,513,231,180 | 3,705,419,903,981 |
| 2025/03/30 | 25.41 | 25.80 | 24.68 | 24.85 | 124,610,526,705 | 3,704,657,459,059 |
| 2025/03/29 | 27.00 | 27.30 | 24.96 | 25.41 | 167,936,358,995 | 3,776,874,469,282 |
| 2025/03/28 | 28.74 | 29.05 | 26.60 | 27.00 | 212,304,055,916 | 4,040,364,836,149 |
| 2025/03/27 | 29.30 | 30.09 | 28.45 | 28.73 | 192,878,852,298 | 4,258,065,772,858 |
| 2025/03/26 | 28.63 | 30.83 | 28.48 | 29.29 | 310,177,782,659 | 4,340,293,253,431 |
| 2025/03/25 | 27.57 | 28.95 | 27.31 | 28.63 | 233,632,533,027 | 4,276,101,215,340 |
| 2025/03/24 | 25.78 | 28.47 | 25.61 | 27.57 | 220,426,470,126 | 4,067,165,688,494 |
| 2025/03/23 | 24.99 | 25.76 | 24.96 | 25.76 | 84,363,959,956 | 3,821,404,335,592 |
| 2025/03/22 | 24.95 | 25.32 | 24.91 | 24.99 | 65,443,642,895 | 3,711,769,644,005 |
| 2025/03/21 | 25.17 | 25.55 | 24.56 | 24.95 | 110,551,423,330 | 3,687,945,412,594 |
| 2025/03/20 | 26.44 | 26.56 | 24.85 | 25.17 | 142,453,088,354 | 3,733,903,919,579 |
| 2025/03/19 | 25.11 | 26.51 | 24.96 | 26.45 | 185,113,581,987 | 3,951,018,203,772 |
| 2025/03/18 | 25.91 | 25.91 | 24.42 | 25.10 | 156,344,217,496 | 3,726,793,424,463 |
| 2025/03/17 | 25.01 | 26.26 | 25.00 | 25.90 | 148,990,102,149 | 3,828,145,808,411 |
| 2025/03/16 | 26.17 | 26.27 | 24.71 | 25.01 | 139,046,637,086 | 3,712,244,278,768 |
| 2025/03/15 | 25.53 | 26.40 | 25.50 | 26.17 | 108,708,440,301 | 3,885,123,442,713 |
| 2025/03/14 | 24.42 | 26.09 | 24.39 | 25.54 | 154,161,982,416 | 3,771,749,352,823 |
| 2025/03/13 | 25.56 | 25.61 | 23.96 | 24.42 | 213,238,546,822 | 3,633,030,532,732 |
| 2025/03/12 | 24.30 | 25.56 | 23.68 | 25.56 | 239,617,135,721 | 3,787,425,415,146 |
| 2025/03/11 | 22.65 | 24.86 | 21.33 | 24.29 | 348,881,693,175 | 3,581,646,050,500 |
| 2025/03/10 | 24.76 | 26.54 | 22.29 | 22.63 | 325,012,032,376 | 3,373,424,791,722 |
| 2025/03/09 | 28.45 | 28.72 | 24.62 | 24.77 | 266,153,997,314 | 3,685,753,660,749 |
| 2025/03/08 | 29.31 | 29.71 | 28.35 | 28.45 | 140,644,351,608 | 4,220,917,346,724 |
| 2025/03/07 | 29.85 | 30.67 | 28.33 | 29.31 | 270,679,607,563 | 4,345,540,091,003 |
| 2025/03/06 | 30.48 | 32.68 | 29.47 | 29.87 | 267,869,250,504 | 4,454,946,542,548 |
| 2025/03/05 | 29.82 | 30.77 | 29.44 | 30.48 | 214,679,789,386 | 4,546,407,954,340 |
| 2025/03/04 | 29.71 | 30.18 | 27.28 | 29.81 | 353,214,714,604 | 4,407,510,924,456 |
| 2025/03/03 | 36.07 | 36.13 | 29.04 | 29.70 | 425,828,649,286 | 4,450,825,717,751 |
| 2025/03/02 | 31.11 | 36.46 | 30.41 | 36.09 | 500,024,711,629 | 5,342,629,987,538 |
| 2025/03/01 | 30.42 | 31.44 | 30.05 | 31.11 | 180,429,067,078 | 4,611,770,559,358 |
| 2025/02/28 | 31.04 | 31.04 | 27.35 | 30.42 | 393,376,280,403 | 4,493,473,762,957 |
| 2025/02/27 | 30.19 | 31.66 | 30.02 | 30.99 | 203,888,910,128 | 4,562,624,552,992 |
| 2025/02/26 | 31.50 | 31.91 | 29.26 | 30.58 | 301,217,757,208 | 4,541,219,905,342 |
| 2025/02/25 | 31.53 | 31.88 | 29.47 | 31.64 | 514,417,369,482 | 4,716,612,413,149 |
| 2025/02/24 | 36.31 | 36.41 | 31.19 | 31.52 | 334,567,216,761 | 4,657,469,035,419 |
| 2025/02/23 | 36.80 | 36.93 | 35.92 | 36.26 | 105,531,984,190 | 5,370,540,775,758 |
| 2025/02/22 | 35.71 | 36.97 | 35.57 | 36.80 | 139,091,198,201 | 5,454,850,933,323 |
| 2025/02/21 | 38.09 | 39.25 | 35.04 | 35.71 | 302,636,870,164 | 5,299,393,587,644 |
| 2025/02/20 | 38.54 | 38.62 | 37.45 | 38.07 | 169,316,432,303 | 5,710,290,094,829 |
| 2025/02/19 | 38.12 | 38.77 | 37.87 | 38.52 | 153,068,026,249 | 5,732,949,678,043 |
| 2025/02/18 | 39.09 | 39.35 | 36.85 | 38.12 | 242,492,911,829 | 5,626,816,411,944 |
| 2025/02/17 | 40.42 | 40.66 | 38.52 | 39.08 | 208,267,074,014 | 5,814,356,886,774 |
| 2025/02/16 | 41.40 | 41.71 | 40.28 | 40.49 | 147,694,250,750 | 5,995,121,944,972 |
| 2025/02/15 | 41.42 | 43.06 | 40.96 | 41.40 | 247,459,753,911 | 6,128,347,793,031 |
| 2025/02/14 | 40.17 | 43.45 | 39.87 | 41.42 | 355,127,419,822 | 6,161,245,466,370 |