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(15日 17:09 リアルタイムレート)
2,194.03-2(-0.09%)

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
2025/04/14 2,190.02 2,260.42 2,181.12 2,181.12 13,764,527,924 331,754,356,741
2025/04/13 2,228.85 2,253.20 2,159.56 2,188.44 11,664,780,504 331,119,499,903
2025/04/12 2,177.29 2,264.07 2,164.83 2,228.85 11,535,439,895 337,728,905,405
2025/04/11 2,127.96 2,186.15 2,116.45 2,177.29 10,816,380,730 330,392,819,671
2025/04/10 2,255.92 2,255.93 2,057.19 2,128.95 13,042,545,749 330,519,341,271
2025/04/09 2,049.08 2,290.81 1,981.50 2,256.47 21,416,760,635 337,821,468,332
2025/04/08 2,145.29 2,202.73 2,047.86 2,047.86 14,476,925,291 314,651,627,181
2025/04/07 2,053.54 2,174.99 1,869.39 2,145.27 36,751,942,817 319,366,470,614
2025/04/06 2,335.23 2,347.61 2,012.66 2,053.03 20,026,287,958 314,688,133,254
2025/04/05 2,385.16 2,406.11 2,311.12 2,333.93 10,056,002,840 353,378,386,124
2025/04/04 2,371.36 2,408.51 2,287.66 2,385.16 13,132,881,599 359,210,043,208
2025/04/03 2,385.17 2,490.21 2,306.32 2,371.55 17,802,630,254 363,301,364,958
2025/04/02 2,532.52 2,587.16 2,355.09 2,383.43 20,190,991,897 365,492,036,185
2025/04/01 2,518.00 2,576.06 2,499.14 2,532.14 14,020,456,271 383,878,008,470
2025/03/31 2,463.86 2,544.18 2,422.77 2,517.81 14,100,621,451 379,815,838,360
2025/03/30 2,487.68 2,524.10 2,432.82 2,461.87 10,032,800,213 373,702,151,919
2025/03/29 2,569.42 2,582.92 2,456.01 2,487.72 10,600,642,660 376,445,807,376
2025/03/28 2,683.69 2,704.29 2,528.18 2,569.42 15,278,332,745 391,388,270,348
2025/03/27 2,708.52 2,747.59 2,678.77 2,682.99 12,951,529,568 404,780,458,055
2025/03/26 2,763.50 2,802.83 2,684.47 2,707.94 13,913,529,502 408,495,260,404
2025/03/25 2,757.19 2,793.69 2,720.99 2,763.40 12,995,405,192 420,220,000,309
2025/03/24 2,663.48 2,763.01 2,647.74 2,757.17 16,250,727,987 414,073,284,316
2025/03/23 2,635.28 2,661.47 2,620.33 2,661.47 11,141,164,396 401,844,826,620
2025/03/22 2,643.22 2,684.72 2,633.13 2,635.28 10,980,920,239 398,514,856,297
2025/03/21 2,654.44 2,676.85 2,609.42 2,643.22 13,342,965,307 397,802,485,850
2025/03/20 2,754.86 2,759.39 2,619.99 2,654.20 15,472,346,061 400,902,129,997
2025/03/19 2,643.39 2,766.66 2,643.08 2,755.77 23,630,324,549 419,177,571,527
2025/03/18 2,666.10 2,666.10 2,580.34 2,642.35 19,452,257,075 399,486,107,029
2025/03/17 2,598.02 2,706.73 2,597.12 2,665.28 14,442,918,940 401,010,425,016
2025/03/16 2,669.40 2,683.47 2,562.99 2,598.87 13,690,661,371 392,709,663,979
2025/03/15 2,676.19 2,707.93 2,655.68 2,669.40 12,846,271,925 403,442,063,277
2025/03/14 2,647.16 2,747.51 2,639.15 2,676.22 16,569,873,554 402,500,837,107
2025/03/13 2,667.85 2,683.75 2,572.43 2,646.76 15,362,352,021 400,958,431,342
2025/03/12 2,639.94 2,716.80 2,565.00 2,667.14 15,719,503,255 402,395,391,835
2025/03/11 2,486.26 2,683.56 2,347.61 2,638.18 25,357,330,124 396,111,554,330
2025/03/10 2,643.32 2,756.41 2,471.01 2,483.72 28,980,139,569 377,018,206,324
2025/03/09 2,992.29 3,024.99 2,612.75 2,644.25 21,050,503,358 400,547,877,602
2025/03/08 3,014.85 3,046.26 2,887.47 2,992.34 17,029,920,980 451,988,663,635
2025/03/07 2,957.48 3,127.35 2,848.89 3,014.82 33,348,139,670 455,091,049,235
2025/03/06 3,055.59 3,181.62 2,934.82 2,958.84 25,969,711,058 449,350,573,084
2025/03/05 2,838.15 3,098.40 2,826.51 3,056.03 25,472,307,482 464,065,235,561
2025/03/04 2,791.31 2,869.58 2,663.48 2,836.56 28,765,811,257 427,111,570,615
2025/03/03 3,163.56 3,164.57 2,764.38 2,790.26 30,721,132,277 425,723,791,600
2025/03/02 2,869.09 3,191.42 2,846.42 3,165.24 33,640,052,134 477,084,380,692
2025/03/01 2,945.48 2,971.74 2,835.99 2,869.09 18,194,245,253 433,087,803,849
2025/02/28 2,804.66 2,947.69 2,645.66 2,945.48 37,928,042,853 442,706,602,019
2025/02/27 2,783.94 2,868.25 2,737.53 2,801.98 19,222,240,212 420,045,917,289
2025/02/26 2,812.78 2,863.27 2,696.65 2,783.15 22,176,872,474 420,854,998,546
2025/02/25 2,790.18 2,842.21 2,616.64 2,810.21 39,963,608,217 426,625,812,805
2025/02/24 3,105.30 3,116.49 2,779.88 2,789.60 27,700,174,765 419,725,594,918
2025/02/23 3,055.41 3,137.14 3,053.27 3,101.56 15,486,094,372 467,777,353,051
2025/02/22 3,012.50 3,096.13 2,995.53 3,055.41 18,730,296,000 461,180,478,967
2025/02/21 3,132.44 3,249.73 2,971.88 3,012.50 26,988,797,873 455,183,302,597
2025/02/20 3,203.28 3,244.84 3,100.03 3,130.47 21,495,594,108 478,106,572,975
2025/02/19 3,062.06 3,213.14 3,038.30 3,201.66 20,578,179,768 485,350,456,641
2025/02/18 3,162.59 3,169.85 2,975.55 3,061.60 24,107,242,024 460,210,508,061
2025/02/17 3,108.89 3,264.90 3,070.44 3,161.36 23,043,713,064 478,949,938,557
2025/02/16 3,170.06 3,181.41 3,098.16 3,114.52 14,247,885,240 469,536,036,725
2025/02/15 3,260.18 3,273.69 3,148.30 3,170.06 15,634,273,333 477,873,933,619
2025/02/14 3,237.21 3,335.92 3,207.72 3,260.18 20,502,199,689 493,795,197,310