ドージコイン(DOGE/JPY)時系列

ドージコイン 現在値

現在値(18日 22:09 リアルタイムレート)
15.25-1(-3.77%)

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
2026/04/16 15.07 15.86 15.03 15.79 448,036,491,210 2,671,501,837,265
2026/04/15 14.77 15.33 14.74 15.07 211,275,232,452 2,555,867,885,993
2026/04/14 14.99 15.48 14.70 14.77 378,597,501,625 2,510,870,833,235
2026/04/13 14.50 15.01 14.50 14.99 240,475,233,299 2,311,956,213,553
2026/04/12 14.83 14.85 14.40 14.51 199,871,731,350 2,224,785,021,700
2026/04/11 14.93 15.09 14.72 14.83 162,934,576,958 2,280,364,137,766
2026/04/10 14.72 15.16 14.66 14.93 207,448,511,435 2,293,172,070,829
2026/04/09 14.66 15.04 14.45 14.72 233,694,426,510 2,487,961,403,737
2026/04/08 15.08 15.09 14.64 14.66 227,651,092,092 2,485,235,054,554
2026/04/07 14.47 15.21 14.42 15.09 236,902,484,134 2,571,694,780,398
2026/04/06 14.74 14.92 14.38 14.47 178,746,038,534 2,225,174,286,368
2026/04/05 14.69 14.74 14.34 14.74 105,311,854,426 2,495,744,205,868
2026/04/04 14.61 14.84 14.50 14.69 76,966,294,577 2,488,893,289,176
2026/04/03 14.41 14.76 14.36 14.61 108,283,037,415 2,243,739,238,188
2026/04/02 14.63 14.69 14.24 14.41 165,040,417,120 2,429,561,801,435
2026/04/01 14.62 14.94 14.55 14.63 157,266,230,617 2,476,249,195,354
2026/03/31 14.50 14.70 14.28 14.63 173,340,489,796 2,264,558,209,119
2026/03/30 14.48 14.95 14.47 14.50 188,012,700,899 2,232,992,250,058
2026/03/29 14.57 14.66 14.22 14.49 118,058,864,590 2,225,826,810,824
2026/03/28 14.43 15.23 14.38 14.57 157,004,783,834 2,237,862,099,412
2026/03/27 14.70 14.77 14.29 14.43 136,649,744,938 2,208,325,148,358
2026/03/26 15.32 15.33 14.49 14.70 194,487,756,097 2,252,588,270,977
2026/03/25 15.09 15.53 15.01 15.32 190,585,789,481 2,582,254,290,092
2026/03/24 14.93 15.13 14.72 15.10 167,240,517,065 2,314,357,095,007
2026/03/23 14.34 15.14 14.26 14.93 256,793,777,288 2,537,087,936,321
2026/03/22 14.53 14.77 14.23 14.34 149,371,638,086 2,202,680,372,932
2026/03/21 15.00 15.11 14.51 14.52 83,264,540,982 2,458,083,890,507
2026/03/20 14.78 15.09 14.78 15.00 120,175,067,965 2,282,896,622,822
2026/03/19 15.21 15.32 14.52 14.78 153,270,580,225 2,529,608,296,899
2026/03/18 15.92 16.17 14.90 15.21 250,172,050,256 2,321,254,669,141
2026/03/17 16.41 16.60 15.68 15.91 243,126,823,330 2,445,921,522,084
2026/03/16 15.54 16.45 15.50 16.41 388,392,881,811 2,525,210,437,743
2026/03/15 15.33 15.63 15.12 15.54 154,969,913,035 2,387,067,879,327
2026/03/14 15.33 15.40 15.04 15.33 127,301,703,246 2,352,421,445,491
2026/03/13 15.09 16.17 15.08 15.33 328,496,731,590 2,343,597,082,277
2026/03/12 14.78 15.24 14.62 15.09 172,837,436,436 2,548,531,970,890
2026/03/11 14.95 14.95 14.49 14.78 220,125,111,770 2,483,175,704,027
2026/03/10 14.27 15.79 14.27 14.95 315,957,662,435 2,289,143,356,880
2026/03/09 14.12 14.61 14.12 14.27 181,132,893,792 2,195,495,228,880
2026/03/08 14.19 14.39 13.83 14.12 142,363,285,918 2,157,137,675,997
2026/03/07 14.40 14.51 14.13 14.19 86,784,331,804 2,175,902,350,841
2026/03/06 14.74 14.84 14.22 14.40 160,182,269,489 2,204,507,203,684
2026/03/05 15.55 15.56 14.65 14.73 213,729,039,207 2,250,792,627,977
2026/03/04 14.20 16.34 13.99 15.55 403,468,392,552 2,394,659,735,993
2026/03/03 14.71 14.75 13.99 14.20 209,611,554,073 2,392,595,981,697
2026/03/02 14.40 15.31 14.31 14.71 194,818,659,519 2,475,784,277,478
2026/03/01 14.68 15.21 14.15 14.40 203,749,185,766 2,423,543,431,873
2026/02/28 14.57 14.77 13.72 14.68 240,508,452,416 2,479,824,551,893
2026/02/27 15.12 15.43 14.44 14.57 155,981,882,519 2,458,236,308,899
2026/02/26 15.73 15.83 14.96 15.12 176,960,175,625 2,559,750,024,944
2026/02/25 14.26 16.53 14.20 15.73 267,906,875,211 2,652,586,305,971
2026/02/24 14.32 14.47 14.09 14.25 125,732,903,799 2,388,985,087,469
2026/02/23 14.73 15.02 14.14 14.31 163,682,090,828 2,412,839,382,604
2026/02/22 15.26 15.26 14.69 14.74 81,974,970,832 2,497,767,968,950
2026/02/21 15.52 15.63 15.26 15.26 77,556,052,651 2,577,246,233,693
2026/02/20 15.25 15.81 14.90 15.52 169,177,415,055 2,623,367,441,885
2026/02/19 15.24 15.37 14.91 15.25 123,849,737,699 2,566,717,920,408
2026/02/18 15.41 15.78 15.12 15.25 111,680,613,596 2,546,450,210,466
2026/02/17 15.51 15.82 15.08 15.42 151,509,049,463 2,608,133,413,341
2026/02/16 15.69 15.84 15.16 15.52 186,803,882,550 2,604,126,400,446