ドージコイン(DOGE/JPY)時系列
ドージコイン 現在値
現在値(25日 20:29 リアルタイムレート)
32.17-2(-4.88%)
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 |
|---|---|---|---|---|---|---|
| 2025/08/24 | 34.69 | 35.91 | 33.71 | 34.13 | 476,677,615,525 | 5,132,233,744,736 |
| 2025/08/23 | 35.36 | 35.36 | 33.70 | 34.68 | 387,046,924,997 | 5,225,516,230,753 |
| 2025/08/22 | 31.87 | 35.53 | 30.99 | 35.36 | 675,737,540,426 | 5,377,602,098,622 |
| 2025/08/21 | 32.62 | 33.03 | 31.76 | 31.86 | 316,178,109,683 | 4,764,596,952,301 |
| 2025/08/20 | 30.89 | 32.82 | 30.76 | 32.64 | 492,293,357,537 | 4,927,359,396,168 |
| 2025/08/19 | 32.90 | 33.33 | 30.87 | 30.88 | 438,626,740,996 | 4,656,691,822,644 |
| 2025/08/18 | 34.54 | 34.72 | 32.49 | 32.90 | 474,298,785,970 | 4,931,299,062,756 |
| 2025/08/17 | 34.01 | 35.63 | 33.64 | 34.55 | 339,616,096,653 | 5,194,862,185,553 |
| 2025/08/16 | 33.63 | 34.63 | 33.30 | 34.02 | 296,071,072,125 | 5,120,872,044,708 |
| 2025/08/15 | 33.07 | 34.26 | 32.45 | 33.63 | 485,063,996,212 | 5,082,447,319,051 |
| 2025/08/14 | 36.07 | 37.38 | 32.24 | 33.07 | 799,020,879,777 | 4,958,133,860,553 |
| 2025/08/13 | 34.82 | 36.78 | 34.31 | 36.08 | 600,966,562,443 | 5,453,347,704,591 |
| 2025/08/12 | 32.97 | 35.14 | 32.55 | 34.82 | 403,266,967,832 | 5,254,548,396,216 |
| 2025/08/11 | 34.57 | 35.62 | 32.83 | 32.97 | 416,197,657,413 | 4,944,970,733,054 |
| 2025/08/10 | 35.47 | 35.91 | 33.95 | 34.57 | 335,820,615,266 | 5,199,314,375,141 |
| 2025/08/09 | 33.99 | 36.33 | 33.95 | 35.47 | 467,758,338,540 | 5,338,834,626,282 |
| 2025/08/08 | 32.65 | 34.29 | 32.50 | 33.99 | 412,993,156,186 | 5,084,421,447,866 |
| 2025/08/07 | 30.21 | 32.75 | 30.04 | 32.65 | 303,349,530,769 | 4,924,044,079,218 |
| 2025/08/06 | 29.47 | 30.46 | 28.85 | 30.22 | 187,834,442,033 | 4,554,604,755,032 |
| 2025/08/05 | 30.89 | 30.98 | 29.00 | 29.47 | 235,762,715,791 | 4,409,825,003,898 |
| 2025/08/04 | 29.30 | 30.99 | 29.28 | 30.89 | 266,500,008,346 | 4,662,371,930,689 |
| 2025/08/03 | 28.18 | 29.66 | 27.94 | 29.29 | 203,954,415,149 | 4,407,293,341,755 |
| 2025/08/02 | 29.66 | 30.15 | 27.97 | 28.18 | 324,625,110,847 | 4,237,353,444,735 |
| 2025/08/01 | 31.65 | 31.65 | 29.00 | 29.66 | 512,764,106,487 | 4,562,283,807,545 |
| 2025/07/31 | 32.81 | 33.81 | 31.55 | 31.64 | 264,893,599,101 | 4,707,674,838,652 |
| 2025/07/30 | 33.22 | 33.48 | 31.51 | 32.83 | 340,751,661,307 | 4,905,985,939,127 |
| 2025/07/29 | 33.44 | 34.55 | 32.42 | 33.22 | 329,548,159,170 | 4,993,703,444,448 |
| 2025/07/28 | 35.59 | 36.69 | 33.41 | 33.46 | 428,673,117,292 | 5,002,496,931,141 |
| 2025/07/27 | 34.77 | 35.99 | 34.66 | 35.60 | 291,680,256,094 | 5,343,184,236,348 |
| 2025/07/26 | 34.94 | 35.42 | 34.41 | 34.78 | 221,269,320,020 | 5,222,109,093,170 |
| 2025/07/25 | 34.10 | 34.95 | 32.80 | 34.95 | 514,845,478,750 | 5,230,585,071,032 |
| 2025/07/24 | 35.22 | 36.00 | 32.66 | 34.10 | 621,382,162,714 | 5,100,430,587,950 |
| 2025/07/23 | 39.68 | 39.76 | 33.99 | 35.23 | 649,076,431,256 | 5,306,054,066,556 |
| 2025/07/22 | 40.05 | 40.48 | 38.12 | 39.70 | 648,436,348,216 | 5,986,327,208,885 |
| 2025/07/21 | 40.52 | 42.22 | 39.33 | 40.06 | 909,948,779,698 | 6,058,557,908,553 |
| 2025/07/20 | 35.94 | 41.22 | 35.75 | 40.51 | 904,462,702,626 | 6,099,498,424,450 |
| 2025/07/19 | 35.14 | 38.19 | 35.13 | 35.93 | 636,414,146,810 | 5,396,469,448,665 |
| 2025/07/18 | 32.36 | 37.48 | 32.18 | 35.14 | 1,025,649,264,624 | 5,263,202,291,241 |
| 2025/07/17 | 31.49 | 32.95 | 30.81 | 32.36 | 521,607,268,758 | 4,844,481,695,822 |
| 2025/07/16 | 29.63 | 32.48 | 29.18 | 31.49 | 426,304,787,123 | 4,751,588,150,485 |
| 2025/07/15 | 29.18 | 29.63 | 27.85 | 29.63 | 311,606,997,997 | 4,418,213,761,650 |
| 2025/07/14 | 29.25 | 31.01 | 28.89 | 29.18 | 389,266,635,347 | 4,365,080,038,447 |
| 2025/07/13 | 29.08 | 29.84 | 28.90 | 29.26 | 215,317,704,808 | 4,393,146,112,205 |
| 2025/07/12 | 29.65 | 30.38 | 28.33 | 29.08 | 242,492,164,136 | 4,364,727,891,583 |
| 2025/07/11 | 28.49 | 31.39 | 28.07 | 29.65 | 564,477,391,266 | 4,416,004,374,752 |
| 2025/07/10 | 26.41 | 28.61 | 26.09 | 28.49 | 254,418,490,890 | 4,270,217,466,756 |
| 2025/07/09 | 25.12 | 27.06 | 24.98 | 26.42 | 243,393,215,391 | 3,983,235,684,649 |
| 2025/07/08 | 24.50 | 25.17 | 24.27 | 25.11 | 124,316,846,462 | 3,742,052,863,046 |
| 2025/07/07 | 24.85 | 25.58 | 24.23 | 24.51 | 178,978,493,751 | 3,640,608,856,921 |
| 2025/07/06 | 23.73 | 25.17 | 23.59 | 24.86 | 157,832,529,460 | 3,726,828,395,340 |
| 2025/07/05 | 23.53 | 23.83 | 23.46 | 23.73 | 64,282,107,452 | 3,559,355,139,848 |
| 2025/07/04 | 24.90 | 24.98 | 23.35 | 23.53 | 145,527,570,191 | 3,535,115,939,724 |
| 2025/07/03 | 24.21 | 25.21 | 24.08 | 24.90 | 183,750,049,685 | 3,702,361,434,403 |
| 2025/07/02 | 22.63 | 24.77 | 22.54 | 24.22 | 165,095,426,370 | 3,628,239,965,897 |
| 2025/07/01 | 23.75 | 23.86 | 22.53 | 22.62 | 98,880,337,794 | 3,401,437,796,951 |
| 2025/06/30 | 24.51 | 24.57 | 23.45 | 23.76 | 121,101,755,655 | 3,577,116,478,039 |
| 2025/06/29 | 23.68 | 24.52 | 23.54 | 24.51 | 78,680,501,464 | 3,677,459,032,264 |
| 2025/06/28 | 23.30 | 23.85 | 23.24 | 23.68 | 57,947,264,866 | 3,548,996,117,309 |
| 2025/06/27 | 23.14 | 23.51 | 22.78 | 23.30 | 92,342,064,353 | 3,491,987,536,171 |
| 2025/06/26 | 23.85 | 24.29 | 22.86 | 23.13 | 132,807,454,164 | 3,473,629,747,103 |