イーサリアムクラシック(ETC/JPY)時系列
イーサリアムクラシック 現在値
現在値(5日 14:59 リアルタイムレート)
3,217.13+25(+0.79%)
イーサリアムクラシック(ETC/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 | 3,424.52 | 3,453.82 | 3,100.21 | 3,190.21 | 41,082,161,669 | 484,022,894,877 |
| 2025/02/03 | 3,491.82 | 3,492.67 | 2,728.81 | 3,423.88 | 109,275,407,986 | 515,886,447,996 |
| 2025/02/02 | 3,878.32 | 3,929.73 | 3,393.31 | 3,491.62 | 47,257,897,752 | 525,468,654,074 |
| 2025/02/01 | 4,162.69 | 4,243.26 | 3,854.29 | 3,878.32 | 25,598,773,168 | 584,051,002,313 |
| 2025/01/31 | 4,054.82 | 4,270.34 | 4,006.00 | 4,162.88 | 32,365,655,195 | 622,891,149,654 |
| 2025/01/30 | 3,959.01 | 4,097.68 | 3,936.94 | 4,054.72 | 20,298,415,042 | 614,248,203,253 |
| 2025/01/29 | 3,884.28 | 4,033.40 | 3,863.16 | 3,956.91 | 26,656,025,936 | 597,446,049,564 |
| 2025/01/28 | 4,020.64 | 4,089.36 | 3,834.62 | 3,884.62 | 21,819,217,618 | 582,338,480,300 |
| 2025/01/27 | 4,085.93 | 4,142.60 | 3,806.93 | 4,018.32 | 43,435,077,991 | 608,322,170,410 |
| 2025/01/26 | 4,220.48 | 4,230.42 | 4,071.88 | 4,085.33 | 22,726,953,349 | 616,072,131,149 |
| 2025/01/25 | 4,267.62 | 4,292.05 | 4,161.89 | 4,220.38 | 25,582,225,320 | 635,133,963,461 |
| 2025/01/24 | 4,534.40 | 4,553.09 | 4,264.44 | 4,267.62 | 51,512,469,914 | 642,701,062,752 |
| 2025/01/23 | 4,193.82 | 4,551.39 | 4,170.95 | 4,533.16 | 91,606,688,784 | 683,495,444,999 |
| 2025/01/22 | 4,223.72 | 4,296.63 | 4,124.28 | 4,193.60 | 30,813,360,076 | 628,269,928,221 |
| 2025/01/21 | 4,001.46 | 4,322.94 | 3,872.12 | 4,223.70 | 38,243,481,993 | 633,136,413,948 |
| 2025/01/20 | 3,965.60 | 4,351.39 | 3,878.81 | 4,003.00 | 62,135,886,548 | 606,249,650,369 |
| 2025/01/19 | 4,207.91 | 4,381.76 | 3,901.66 | 3,966.08 | 63,803,192,275 | 596,358,731,153 |
| 2025/01/18 | 4,421.82 | 4,450.16 | 4,122.06 | 4,207.97 | 33,572,696,764 | 632,868,005,836 |
| 2025/01/17 | 4,148.49 | 4,470.99 | 4,147.68 | 4,421.82 | 32,706,631,249 | 661,089,690,304 |
| 2025/01/16 | 4,239.26 | 4,241.83 | 4,070.36 | 4,146.15 | 31,247,424,880 | 627,439,418,119 |
| 2025/01/15 | 4,012.92 | 4,243.82 | 3,907.00 | 4,241.12 | 31,975,448,476 | 644,628,669,608 |
| 2025/01/14 | 3,866.21 | 4,025.33 | 3,850.79 | 4,013.21 | 22,738,014,134 | 600,553,353,361 |
| 2025/01/13 | 3,988.37 | 4,072.50 | 3,639.14 | 3,866.31 | 37,255,741,492 | 583,446,964,284 |
| 2025/01/12 | 4,028.47 | 4,058.23 | 3,947.47 | 3,985.81 | 23,271,882,429 | 598,717,446,984 |
| 2025/01/11 | 4,051.02 | 4,085.04 | 3,968.95 | 4,028.47 | 37,402,393,355 | 605,535,826,587 |
| 2025/01/10 | 3,930.98 | 4,086.27 | 3,930.88 | 4,051.02 | 34,600,397,811 | 610,239,941,047 |
| 2025/01/09 | 3,998.87 | 4,043.40 | 3,852.95 | 3,931.12 | 35,964,842,756 | 591,460,320,208 |
| 2025/01/08 | 4,104.44 | 4,151.08 | 3,863.06 | 3,998.78 | 44,346,853,408 | 600,929,784,509 |
| 2025/01/07 | 4,520.31 | 4,549.86 | 4,094.08 | 4,102.90 | 45,928,277,747 | 614,859,602,348 |
| 2025/01/06 | 4,428.33 | 4,594.62 | 4,376.73 | 4,520.67 | 35,111,645,185 | 678,097,039,217 |
| 2025/01/05 | 4,462.20 | 4,488.76 | 4,319.05 | 4,426.75 | 25,998,621,176 | 664,040,120,799 |
| 2025/01/04 | 4,468.66 | 4,519.52 | 4,396.40 | 4,462.23 | 33,617,919,132 | 670,325,719,966 |
| 2025/01/03 | 4,229.96 | 4,473.82 | 4,185.82 | 4,468.66 | 36,213,382,692 | 672,025,068,501 |
| 2025/01/02 | 4,060.52 | 4,246.42 | 4,059.74 | 4,232.64 | 37,064,226,844 | 636,378,775,574 |
| 2025/01/01 | 3,936.20 | 4,075.63 | 3,875.77 | 4,057.03 | 30,585,635,141 | 608,720,149,565 |
| 2024/12/31 | 3,990.07 | 4,070.03 | 3,870.83 | 3,936.19 | 24,622,963,243 | 589,806,870,778 |
| 2024/12/30 | 4,030.31 | 4,140.86 | 3,886.70 | 3,989.60 | 31,727,271,317 | 602,433,821,938 |
| 2024/12/29 | 4,189.20 | 4,205.48 | 3,985.54 | 4,030.51 | 23,808,397,944 | 605,109,576,198 |
| 2024/12/28 | 4,093.17 | 4,200.96 | 4,066.50 | 4,189.20 | 21,797,608,674 | 628,926,492,039 |
| 2024/12/27 | 4,075.24 | 4,276.34 | 4,065.75 | 4,093.17 | 32,201,174,105 | 614,000,588,057 |
| 2024/12/26 | 4,287.59 | 4,314.30 | 4,033.13 | 4,073.57 | 35,453,092,635 | 609,251,681,187 |
| 2024/12/25 | 4,389.81 | 4,417.02 | 4,240.09 | 4,288.98 | 32,606,335,956 | 643,485,550,190 |
| 2024/12/24 | 4,320.65 | 4,462.91 | 4,202.86 | 4,390.17 | 39,675,521,574 | 659,160,053,597 |
| 2024/12/23 | 4,062.49 | 4,383.26 | 3,990.64 | 4,320.80 | 44,023,215,217 | 645,682,206,646 |
| 2024/12/22 | 4,074.64 | 4,167.13 | 3,960.09 | 4,062.63 | 38,633,106,647 | 609,211,799,675 |
| 2024/12/21 | 4,290.93 | 4,460.56 | 4,025.69 | 4,074.64 | 55,530,383,816 | 611,392,502,661 |
| 2024/12/20 | 4,228.32 | 4,310.29 | 3,712.78 | 4,289.74 | 110,379,033,880 | 648,706,867,407 |
| 2024/12/19 | 4,543.39 | 4,690.60 | 4,111.99 | 4,228.02 | 100,523,798,222 | 622,051,624,662 |
| 2024/12/18 | 4,978.32 | 5,011.60 | 4,532.44 | 4,543.39 | 79,958,722,494 | 676,911,294,442 |
| 2024/12/17 | 5,118.46 | 5,222.90 | 4,924.17 | 4,975.75 | 67,704,632,476 | 749,326,213,288 |
| 2024/12/16 | 5,171.39 | 5,384.22 | 4,953.83 | 5,119.42 | 95,526,987,120 | 764,219,398,898 |
| 2024/12/15 | 5,004.33 | 5,195.59 | 4,951.42 | 5,172.48 | 53,334,339,849 | 777,018,215,432 |
| 2024/12/14 | 5,231.61 | 5,261.56 | 4,900.86 | 5,004.33 | 52,934,567,343 | 750,430,318,173 |
| 2024/12/13 | 5,158.44 | 5,319.55 | 5,070.23 | 5,231.61 | 76,997,888,838 | 778,004,876,388 |
| 2024/12/12 | 5,110.15 | 5,351.77 | 5,086.14 | 5,161.08 | 111,253,537,645 | 772,365,305,034 |
| 2024/12/11 | 4,589.89 | 5,193.85 | 4,390.29 | 5,111.05 | 111,720,483,784 | 763,607,186,781 |
| 2024/12/10 | 4,758.56 | 4,865.95 | 4,262.39 | 4,589.79 | 134,018,695,982 | 686,093,218,688 |
| 2024/12/09 | 5,572.06 | 5,572.06 | 4,463.03 | 4,756.08 | 139,662,496,793 | 706,521,066,944 |
| 2024/12/08 | 5,622.81 | 5,637.49 | 5,379.85 | 5,574.23 | 54,227,733,179 | 835,090,989,520 |
| 2024/12/07 | 5,762.95 | 5,790.36 | 5,533.99 | 5,594.97 | 74,891,599,994 | 838,436,515,718 |