ドージコイン(DOGE/JPY)時系列
ドージコイン 現在値
現在値(5日 12:49 リアルタイムレート)
40.55-3(-6.99%)
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 |
|---|---|---|---|---|---|---|
| 2025/02/04 | 44.25 | 44.81 | 39.56 | 40.72 | 668,635,530,816 | 6,065,071,821,570 |
| 2025/02/03 | 41.55 | 45.27 | 32.99 | 44.25 | 1,709,551,518,097 | 6,546,834,026,313 |
| 2025/02/02 | 47.86 | 48.82 | 39.56 | 41.54 | 870,210,990,460 | 6,139,590,888,038 |
| 2025/02/01 | 51.02 | 51.51 | 47.22 | 47.86 | 244,843,472,005 | 7,077,355,909,190 |
| 2025/01/31 | 51.13 | 52.66 | 50.31 | 51.02 | 277,012,556,639 | 7,496,579,854,086 |
| 2025/01/30 | 50.26 | 52.07 | 50.02 | 51.13 | 211,908,987,598 | 7,605,847,274,124 |
| 2025/01/29 | 49.64 | 51.76 | 49.40 | 50.23 | 308,226,036,938 | 7,448,240,894,186 |
| 2025/01/28 | 51.72 | 52.71 | 49.13 | 49.64 | 312,864,274,786 | 7,307,534,699,177 |
| 2025/01/27 | 52.38 | 52.45 | 47.98 | 51.69 | 693,568,047,280 | 7,684,198,355,040 |
| 2025/01/26 | 55.20 | 55.69 | 52.37 | 52.37 | 197,106,488,396 | 7,755,289,043,774 |
| 2025/01/25 | 54.73 | 56.10 | 54.01 | 55.20 | 234,169,209,175 | 8,156,909,581,779 |
| 2025/01/24 | 55.00 | 56.74 | 53.56 | 54.72 | 331,401,751,917 | 8,090,900,058,872 |
| 2025/01/23 | 56.78 | 56.93 | 53.51 | 55.00 | 483,835,412,349 | 8,142,454,864,922 |
| 2025/01/22 | 57.88 | 58.18 | 55.74 | 56.79 | 457,948,108,190 | 8,352,580,555,671 |
| 2025/01/21 | 55.03 | 62.40 | 52.07 | 57.88 | 1,475,646,388,930 | 8,519,211,534,464 |
| 2025/01/20 | 55.92 | 60.13 | 54.23 | 55.06 | 1,383,525,696,501 | 8,186,766,196,623 |
| 2025/01/19 | 61.90 | 63.92 | 55.07 | 55.93 | 1,489,650,185,185 | 8,257,456,534,561 |
| 2025/01/18 | 65.00 | 67.75 | 60.52 | 61.90 | 1,145,821,984,483 | 9,141,726,075,717 |
| 2025/01/17 | 58.53 | 65.67 | 58.40 | 65.01 | 975,187,626,948 | 9,542,297,904,926 |
| 2025/01/16 | 60.28 | 60.45 | 57.50 | 58.50 | 640,373,776,750 | 8,692,087,144,062 |
| 2025/01/15 | 56.28 | 60.56 | 55.09 | 60.30 | 644,713,809,074 | 9,000,371,745,229 |
| 2025/01/14 | 53.22 | 57.06 | 52.88 | 56.29 | 494,526,660,026 | 8,270,149,256,298 |
| 2025/01/13 | 53.05 | 54.52 | 48.95 | 53.22 | 586,426,329,852 | 7,885,363,970,838 |
| 2025/01/12 | 53.76 | 54.08 | 52.43 | 53.02 | 226,549,844,340 | 7,819,072,695,709 |
| 2025/01/11 | 52.66 | 54.84 | 52.05 | 53.76 | 230,378,802,056 | 7,934,571,049,373 |
| 2025/01/10 | 50.73 | 53.63 | 50.72 | 52.66 | 509,426,506,480 | 7,790,603,925,852 |
| 2025/01/09 | 54.15 | 54.77 | 49.82 | 50.72 | 571,901,135,069 | 7,492,192,786,720 |
| 2025/01/08 | 55.13 | 56.17 | 51.77 | 54.15 | 698,830,600,139 | 7,989,738,458,772 |
| 2025/01/07 | 61.19 | 62.95 | 55.11 | 55.11 | 832,873,482,658 | 8,107,891,850,930 |
| 2025/01/06 | 60.24 | 62.01 | 59.32 | 61.20 | 462,575,919,102 | 9,013,168,199,032 |
| 2025/01/05 | 62.05 | 62.45 | 59.15 | 60.23 | 407,805,915,710 | 8,868,802,233,296 |
| 2025/01/04 | 59.62 | 62.56 | 59.43 | 62.05 | 696,643,783,187 | 9,152,056,296,374 |
| 2025/01/03 | 53.29 | 60.97 | 52.83 | 59.62 | 759,121,904,457 | 8,803,101,368,450 |
| 2025/01/02 | 51.12 | 53.98 | 51.12 | 53.32 | 505,269,037,516 | 7,871,428,382,649 |
| 2025/01/01 | 49.68 | 51.39 | 49.05 | 51.08 | 241,114,914,130 | 7,524,602,146,811 |
| 2024/12/31 | 49.23 | 51.43 | 48.32 | 49.67 | 346,150,952,298 | 7,307,863,487,938 |
| 2024/12/30 | 49.63 | 50.89 | 48.09 | 49.22 | 399,017,811,656 | 7,298,164,533,320 |
| 2024/12/29 | 51.14 | 51.93 | 49.17 | 49.63 | 261,246,845,917 | 7,314,805,628,514 |
| 2024/12/28 | 49.11 | 51.44 | 49.11 | 51.14 | 222,623,195,928 | 7,537,462,565,033 |
| 2024/12/27 | 49.26 | 51.11 | 48.90 | 49.10 | 340,307,485,520 | 7,232,159,854,407 |
| 2024/12/26 | 52.53 | 53.02 | 48.81 | 49.24 | 395,124,877,750 | 7,230,170,923,741 |
| 2024/12/25 | 52.94 | 53.44 | 51.45 | 52.55 | 398,876,338,976 | 7,739,455,973,663 |
| 2024/12/24 | 50.97 | 53.39 | 49.71 | 52.94 | 493,342,443,298 | 7,803,520,758,255 |
| 2024/12/23 | 48.87 | 51.52 | 47.51 | 50.97 | 687,281,517,024 | 7,477,287,242,295 |
| 2024/12/22 | 50.20 | 50.69 | 47.81 | 48.87 | 643,853,361,907 | 7,195,016,030,996 |
| 2024/12/21 | 49.71 | 54.67 | 49.32 | 50.21 | 1,075,673,017,326 | 7,395,436,568,143 |
| 2024/12/20 | 49.67 | 51.52 | 41.45 | 49.69 | 1,799,675,880,399 | 7,377,743,091,744 |
| 2024/12/19 | 55.36 | 57.58 | 47.66 | 49.67 | 1,479,028,996,037 | 7,173,923,423,176 |
| 2024/12/18 | 60.56 | 60.88 | 55.04 | 55.32 | 882,997,675,662 | 8,097,211,302,393 |
| 2024/12/17 | 61.95 | 63.07 | 60.11 | 60.53 | 557,645,645,980 | 8,948,890,540,155 |
| 2024/12/16 | 62.35 | 63.56 | 60.40 | 61.96 | 597,139,670,328 | 9,081,329,590,965 |
| 2024/12/15 | 61.18 | 62.94 | 60.40 | 62.35 | 408,068,982,747 | 9,195,408,810,353 |
| 2024/12/14 | 62.89 | 63.46 | 59.67 | 61.18 | 486,719,381,780 | 9,006,788,263,126 |
| 2024/12/13 | 62.00 | 63.23 | 61.11 | 62.89 | 581,854,474,722 | 9,181,972,370,808 |
| 2024/12/12 | 63.13 | 64.55 | 61.28 | 62.03 | 853,021,848,008 | 9,112,593,110,309 |
| 2024/12/11 | 59.89 | 63.83 | 57.14 | 63.14 | 1,012,720,775,055 | 9,260,252,759,960 |
| 2024/12/10 | 62.79 | 63.89 | 55.80 | 59.89 | 1,704,281,882,367 | 8,788,625,344,951 |
| 2024/12/09 | 70.08 | 70.08 | 58.18 | 62.75 | 1,774,243,654,135 | 9,151,254,311,489 |
| 2024/12/08 | 68.07 | 72.52 | 67.23 | 70.11 | 1,225,478,685,051 | 10,310,699,988,128 |
| 2024/12/07 | 65.35 | 69.89 | 64.81 | 68.07 | 1,218,983,987,959 | 10,013,929,773,467 |