ドージコイン(DOGE/JPY)時系列

ドージコイン 現在値

現在値(14日 19:39 リアルタイムレート)
25.51+0(+1.57%)

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
2025/06/13 26.01 26.01 24.43 25.99 269,839,307,161 3,867,968,303,249
2025/06/12 27.83 27.93 25.92 26.01 180,911,145,942 3,917,377,327,375
2025/06/11 28.72 29.66 27.67 27.83 236,150,354,032 4,183,302,020,942
2025/06/10 28.17 28.72 27.52 28.72 202,368,442,953 4,288,071,476,992
2025/06/09 26.65 28.26 26.06 28.19 170,406,453,693 4,220,267,881,335
2025/06/08 26.82 27.04 26.25 26.66 99,945,701,229 3,991,536,863,964
2025/06/07 25.93 27.32 25.79 26.82 121,145,454,908 4,012,723,411,605
2025/06/06 24.64 26.73 24.44 25.93 179,109,486,729 3,843,306,086,947
2025/06/05 26.88 27.60 24.30 24.64 245,476,651,850 3,666,050,445,852
2025/06/04 27.78 28.33 26.78 26.87 112,093,790,016 4,049,467,205,465
2025/06/03 27.84 28.66 27.67 27.78 151,387,038,885 4,114,711,286,652
2025/06/02 27.84 27.97 27.12 27.83 144,847,751,712 4,201,168,964,419
2025/06/01 27.74 28.01 26.97 27.84 135,293,201,481 4,169,951,224,462
2025/05/31 27.86 28.14 26.80 27.74 220,299,112,865 4,146,908,988,578
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