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(1日 09:09 リアルタイムレート)
2,438.69-5(-0.22%)

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
2025/05/30 2,602.93 2,617.53 2,443.53 2,443.54 17,212,997,695 370,997,860,220
2025/05/29 2,683.82 2,790.83 2,600.68 2,603.81 15,737,918,356 401,048,103,361
2025/05/28 2,686.13 2,710.66 2,610.41 2,685.75 13,396,859,768 403,992,170,970
2025/05/27 2,601.40 2,731.98 2,555.79 2,686.55 13,055,999,777 404,310,123,874
2025/05/26 2,622.21 2,672.65 2,585.89 2,600.98 12,084,506,338 396,218,423,802
2025/05/25 2,624.65 2,629.01 2,547.44 2,621.85 10,828,452,047 397,835,709,540
2025/05/24 2,634.06 2,681.55 2,614.16 2,624.65 11,252,361,247 399,065,420,223
2025/05/23 2,831.01 2,890.11 2,628.45 2,634.06 20,337,134,425 404,018,254,259
2025/05/22 2,732.16 2,851.98 2,731.51 2,830.25 20,576,059,925 430,221,998,381
2025/05/21 2,657.00 2,770.08 2,633.55 2,732.55 21,271,001,139 416,984,853,130
2025/05/20 2,686.71 2,722.82 2,590.65 2,656.68 18,161,843,080 405,569,466,509
2025/05/19 2,723.33 2,723.33 2,523.37 2,686.78 23,248,159,555 409,085,877,451
2025/05/18 2,639.00 2,778.00 2,579.16 2,726.60 24,619,033,439 415,012,383,197
2025/05/17 2,724.26 2,727.85 2,610.56 2,639.00 21,091,841,101 401,006,443,615
2025/05/16 2,754.47 2,817.94 2,708.30 2,724.26 21,123,306,128 413,845,737,296
2025/05/15 2,916.04 2,936.88 2,705.13 2,754.18 21,435,670,531 421,410,541,887
2025/05/14 3,053.35 3,090.01 2,889.47 2,914.69 20,117,229,301 445,611,698,254
2025/05/13 2,932.11 3,091.85 2,806.31 3,053.07 23,705,014,833 466,399,335,314
2025/05/12 2,907.03 3,071.29 2,863.06 2,930.22 26,200,024,405 437,775,580,157
2025/05/11 3,009.09 3,015.94 2,847.68 2,908.27 21,118,223,989 440,214,456,353
2025/05/10 2,791.29 3,014.82 2,764.62 3,009.16 24,935,395,519 456,981,219,593
2025/05/09 2,713.43 2,861.59 2,677.19 2,791.29 28,585,182,708 425,763,262,942
2025/05/08 2,329.38 2,721.49 2,329.37 2,711.87 24,977,828,420 405,893,701,370
2025/05/07 2,324.05 2,358.86 2,268.94 2,328.96 12,859,767,464 351,615,148,534
2025/05/06 2,301.83 2,329.92 2,223.06 2,324.02 11,543,423,203 354,304,455,303
2025/05/05 2,315.20 2,338.61 2,272.66 2,301.86 11,961,530,166 351,764,116,418
2025/05/04 2,411.44 2,426.30 2,305.21 2,314.92 10,866,465,679 352,129,066,648
2025/05/03 2,493.16 2,499.19 2,388.57 2,411.44 9,418,092,605 365,999,754,275
2025/05/02 2,457.22 2,504.06 2,456.65 2,493.09 10,597,410,600 379,738,172,853
2025/05/01 2,361.49 2,483.40 2,361.47 2,457.05 10,618,220,734 366,644,552,007
2025/04/30 2,380.28 2,413.98 2,320.39 2,361.67 11,575,070,050 356,514,964,655
2025/04/29 2,416.70 2,495.17 2,368.60 2,380.55 15,118,836,448 360,913,235,001
2025/04/28 2,385.15 2,428.44 2,338.28 2,417.35 12,845,019,969 370,736,032,941
2025/04/27 2,449.72 2,533.84 2,384.53 2,385.14 14,969,473,269 361,496,823,344
2025/04/26 2,478.49 2,516.98 2,429.07 2,449.72 12,483,218,148 371,575,543,734
2025/04/25 2,392.37 2,501.99 2,373.33 2,478.46 15,296,434,470 373,631,862,779
2025/04/24 2,403.17 2,409.26 2,303.58 2,392.24 12,380,882,234 363,792,558,877
2025/04/23 2,381.66 2,418.66 2,365.27 2,401.83 15,876,463,295 363,495,072,921
2025/04/22 2,199.37 2,384.18 2,155.40 2,378.26 16,066,517,051 356,241,383,053
2025/04/21 2,274.37 2,295.84 2,185.45 2,199.00 12,310,717,788 335,003,172,363
2025/04/20 2,272.04 2,278.91 2,243.87 2,274.16 10,314,286,150 346,862,614,711
2025/04/19 2,197.50 2,283.55 2,197.48 2,272.04 10,371,021,351 344,417,163,857
2025/04/18 2,145.22 2,217.00 2,137.17 2,197.50 8,932,955,847 333,089,918,005
2025/04/17 2,106.15 2,167.29 2,099.89 2,144.95 9,658,135,665 323,783,132,074
2025/04/16 2,126.49 2,143.73 2,079.33 2,105.13 12,478,828,024 322,200,767,720
2025/04/15 2,181.33 2,197.63 2,122.62 2,126.19 11,736,814,090 322,503,396,689
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