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(17日 19:49 リアルタイムレート)
2,974.30-32(-1.07%)
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 |
|---|---|---|---|---|---|---|
| 2025/09/16 | 3,002.90 | 3,016.07 | 2,955.86 | 3,005.25 | 23,869,661,196 | 464,631,257,301 |
| 2025/09/15 | 3,124.44 | 3,155.97 | 2,977.43 | 3,002.80 | 26,805,896,921 | 461,905,512,464 |
| 2025/09/14 | 3,260.62 | 3,266.80 | 3,100.28 | 3,124.93 | 24,779,337,219 | 479,824,941,351 |
| 2025/09/13 | 3,249.40 | 3,322.89 | 3,224.01 | 3,263.42 | 28,564,643,954 | 500,483,209,927 |
| 2025/09/12 | 3,154.88 | 3,251.20 | 3,146.87 | 3,249.37 | 19,241,493,206 | 497,140,652,372 |
| 2025/09/11 | 3,086.15 | 3,180.92 | 3,079.31 | 3,154.73 | 19,670,029,494 | 484,609,915,649 |
| 2025/09/10 | 3,018.67 | 3,111.02 | 3,005.75 | 3,085.90 | 19,816,850,079 | 473,747,237,832 |
| 2025/09/09 | 3,059.04 | 3,108.48 | 2,999.88 | 3,019.36 | 19,240,389,450 | 463,180,280,477 |
| 2025/09/08 | 3,037.41 | 3,108.89 | 3,018.17 | 3,059.04 | 16,068,992,195 | 472,369,926,803 |
| 2025/09/07 | 2,978.91 | 3,050.45 | 2,978.87 | 3,038.98 | 12,141,472,729 | 463,153,641,544 |
| 2025/09/06 | 3,002.07 | 3,011.44 | 2,959.07 | 2,978.30 | 11,035,536,780 | 457,008,055,592 |
| 2025/09/05 | 2,999.25 | 3,082.47 | 2,998.17 | 3,002.07 | 19,547,461,023 | 463,708,800,772 |
| 2025/09/04 | 3,083.55 | 3,097.82 | 2,977.78 | 2,998.03 | 15,968,753,808 | 458,663,672,855 |
| 2025/09/03 | 3,090.53 | 3,134.31 | 3,071.33 | 3,083.72 | 15,231,010,542 | 474,885,664,681 |
| 2025/09/02 | 3,013.39 | 3,089.08 | 3,013.39 | 3,089.08 | 17,780,349,853 | 469,221,800,362 |
| 2025/09/01 | 3,044.72 | 3,124.50 | 2,966.47 | 3,012.78 | 22,890,531,021 | 462,211,198,403 |
| 2025/08/31 | 3,079.97 | 3,118.04 | 3,044.89 | 3,044.91 | 14,313,781,508 | 466,566,790,617 |
| 2025/08/30 | 3,078.90 | 3,100.72 | 3,030.70 | 3,079.97 | 12,343,917,689 | 472,295,743,287 |
| 2025/08/29 | 3,183.70 | 3,188.98 | 3,020.84 | 3,078.90 | 23,362,518,528 | 471,317,892,249 |
| 2025/08/28 | 3,164.27 | 3,231.76 | 3,154.46 | 3,183.56 | 19,447,775,400 | 489,736,182,453 |
| 2025/08/27 | 3,197.86 | 3,239.79 | 3,156.83 | 3,163.49 | 22,578,380,444 | 485,503,879,430 |
| 2025/08/26 | 3,117.55 | 3,217.40 | 3,096.88 | 3,197.63 | 31,502,095,036 | 491,253,345,619 |
| 2025/08/25 | 3,423.76 | 3,437.28 | 3,094.14 | 3,118.23 | 40,932,225,959 | 476,024,318,510 |
| 2025/08/24 | 3,556.51 | 3,581.66 | 3,375.64 | 3,423.58 | 42,879,222,185 | 523,573,047,561 |
| 2025/08/23 | 3,597.89 | 3,636.03 | 3,495.06 | 3,556.54 | 38,083,818,780 | 545,012,996,133 |
| 2025/08/22 | 3,116.18 | 3,717.00 | 3,056.79 | 3,597.74 | 87,464,957,908 | 556,592,973,347 |
| 2025/08/21 | 3,170.75 | 3,194.26 | 3,095.81 | 3,115.41 | 15,368,924,620 | 473,937,784,965 |
| 2025/08/20 | 3,028.72 | 3,190.49 | 3,017.51 | 3,172.18 | 18,162,915,810 | 487,170,535,209 |
| 2025/08/19 | 3,183.76 | 3,211.32 | 3,028.05 | 3,028.45 | 22,146,325,561 | 464,505,678,420 |
| 2025/08/18 | 3,275.49 | 3,284.59 | 3,127.77 | 3,183.93 | 25,024,470,446 | 485,397,915,495 |
| 2025/08/17 | 3,293.01 | 3,370.98 | 3,277.01 | 3,277.01 | 18,372,600,013 | 501,161,571,581 |
| 2025/08/16 | 3,265.63 | 3,302.96 | 3,238.81 | 3,293.01 | 15,059,426,031 | 504,296,008,797 |
| 2025/08/15 | 3,279.00 | 3,337.30 | 3,175.38 | 3,265.63 | 25,069,514,374 | 502,067,627,002 |
| 2025/08/14 | 3,575.10 | 3,579.83 | 3,232.09 | 3,279.88 | 49,397,853,901 | 500,153,071,111 |
| 2025/08/13 | 3,490.56 | 3,596.11 | 3,458.73 | 3,575.90 | 42,791,710,979 | 549,756,107,746 |
| 2025/08/12 | 3,298.17 | 3,530.89 | 3,257.96 | 3,490.18 | 37,394,407,386 | 535,769,676,254 |
| 2025/08/11 | 3,425.03 | 3,491.61 | 3,276.95 | 3,297.89 | 34,474,241,713 | 503,171,458,329 |
| 2025/08/10 | 3,492.32 | 3,587.70 | 3,344.59 | 3,425.37 | 45,894,343,156 | 524,057,741,845 |
| 2025/08/09 | 3,307.39 | 3,520.89 | 3,306.97 | 3,492.32 | 46,473,293,121 | 534,683,858,893 |
| 2025/08/08 | 3,161.02 | 3,349.52 | 3,132.82 | 3,307.39 | 55,139,503,705 | 503,238,114,953 |
| 2025/08/07 | 2,986.44 | 3,161.91 | 2,968.49 | 3,161.01 | 25,798,513,625 | 484,988,859,149 |
| 2025/08/06 | 2,975.59 | 3,005.32 | 2,910.94 | 2,986.83 | 16,721,213,940 | 458,001,055,901 |
| 2025/08/05 | 3,074.03 | 3,098.59 | 2,933.81 | 2,976.02 | 23,464,852,429 | 452,999,763,189 |
| 2025/08/04 | 2,927.20 | 3,090.65 | 2,927.09 | 3,074.57 | 19,182,499,228 | 472,035,639,135 |
| 2025/08/03 | 2,827.41 | 2,958.20 | 2,806.80 | 2,925.83 | 44,375,194,331 | 447,906,540,315 |
| 2025/08/02 | 2,918.96 | 2,975.06 | 2,809.97 | 2,827.41 | 19,486,169,371 | 432,475,243,692 |
| 2025/08/01 | 3,106.90 | 3,106.90 | 2,865.07 | 2,918.99 | 30,489,353,767 | 456,831,974,548 |
| 2025/07/31 | 3,191.94 | 3,250.17 | 3,104.66 | 3,106.23 | 19,197,936,449 | 470,149,645,354 |
| 2025/07/30 | 3,229.76 | 3,243.07 | 3,087.05 | 3,192.97 | 24,064,004,758 | 485,480,069,930 |
| 2025/07/29 | 3,240.73 | 3,331.69 | 3,190.55 | 3,230.57 | 20,065,132,698 | 493,984,337,990 |
| 2025/07/28 | 3,443.63 | 3,510.97 | 3,238.33 | 3,242.90 | 31,360,611,329 | 493,235,199,880 |
| 2025/07/27 | 3,368.03 | 3,460.68 | 3,323.24 | 3,444.89 | 23,753,018,543 | 526,006,757,050 |
| 2025/07/26 | 3,352.71 | 3,444.62 | 3,320.03 | 3,368.03 | 22,097,208,536 | 514,537,723,226 |
| 2025/07/25 | 3,274.60 | 3,353.04 | 3,177.95 | 3,352.89 | 30,644,580,475 | 510,567,053,953 |
| 2025/07/24 | 3,302.24 | 3,408.01 | 3,137.84 | 3,274.37 | 43,423,672,509 | 498,248,129,042 |
| 2025/07/23 | 3,560.33 | 3,585.49 | 3,222.92 | 3,302.83 | 46,466,885,581 | 506,101,548,266 |
| 2025/07/22 | 3,542.05 | 3,625.72 | 3,396.39 | 3,562.14 | 50,638,272,441 | 546,407,676,084 |
| 2025/07/21 | 3,671.79 | 3,671.79 | 3,489.22 | 3,542.87 | 49,172,729,065 | 545,102,905,088 |
| 2025/07/20 | 3,620.89 | 3,795.78 | 3,572.76 | 3,671.40 | 81,593,158,497 | 562,340,649,019 |
| 2025/07/19 | 3,440.85 | 3,821.78 | 3,353.56 | 3,620.90 | 105,930,779,781 | 553,178,611,310 |