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(25日 20:29 リアルタイムレート)
3,237.36-175(-5.13%)
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 |
|---|---|---|---|---|---|---|
| 2025/08/24 | 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 |
| 2025/07/18 | 3,012.08 | 3,700.57 | 2,995.40 | 3,440.82 | 138,248,831,400 | 524,317,034,315 |
| 2025/07/17 | 2,942.33 | 3,030.39 | 2,878.25 | 3,012.11 | 32,100,905,238 | 458,721,412,545 |
| 2025/07/16 | 2,831.18 | 3,005.88 | 2,819.13 | 2,942.31 | 36,916,414,218 | 451,745,388,754 |
| 2025/07/15 | 2,740.94 | 2,834.20 | 2,632.44 | 2,830.88 | 19,808,459,357 | 429,508,319,208 |
| 2025/07/14 | 2,718.96 | 2,826.89 | 2,708.35 | 2,740.78 | 19,115,079,110 | 417,195,827,833 |
| 2025/07/13 | 2,673.71 | 2,735.17 | 2,665.38 | 2,719.54 | 11,109,182,232 | 415,430,992,188 |
| 2025/07/12 | 2,692.56 | 2,729.62 | 2,620.47 | 2,673.71 | 14,183,935,644 | 408,228,579,887 |
| 2025/07/11 | 2,706.21 | 2,781.60 | 2,659.85 | 2,692.65 | 22,792,446,101 | 407,956,696,351 |
| 2025/07/10 | 2,582.97 | 2,709.88 | 2,567.03 | 2,705.68 | 17,685,473,823 | 412,647,816,010 |
| 2025/07/09 | 2,489.37 | 2,598.75 | 2,467.47 | 2,583.75 | 12,698,982,870 | 396,364,529,938 |
| 2025/07/08 | 2,427.17 | 2,495.87 | 2,390.45 | 2,489.14 | 12,407,027,271 | 377,368,056,934 |
| 2025/07/07 | 2,404.27 | 2,428.17 | 2,396.59 | 2,428.17 | 7,456,364,133 | 366,905,094,502 |
| 2025/07/06 | 2,364.81 | 2,433.91 | 2,349.54 | 2,404.85 | 6,648,882,231 | 366,846,891,783 |
| 2025/07/05 | 2,353.07 | 2,373.52 | 2,328.71 | 2,364.81 | 5,900,479,677 | 360,850,392,478 |
| 2025/07/04 | 2,457.61 | 2,463.13 | 2,328.61 | 2,353.07 | 8,670,331,898 | 359,624,011,020 |
| 2025/07/03 | 2,435.32 | 2,505.22 | 2,430.62 | 2,458.00 | 9,868,865,056 | 371,942,446,750 |
| 2025/07/02 | 2,287.02 | 2,468.68 | 2,280.27 | 2,435.12 | 10,922,434,481 | 371,190,679,834 |
| 2025/07/01 | 2,385.79 | 2,390.26 | 2,275.75 | 2,286.81 | 8,121,115,347 | 349,788,390,274 |
| 2025/06/30 | 2,452.52 | 2,455.95 | 2,375.45 | 2,387.05 | 8,767,231,386 | 365,668,377,942 |
| 2025/06/29 | 2,355.17 | 2,475.50 | 2,341.57 | 2,452.18 | 9,356,675,195 | 374,418,592,231 |
| 2025/06/28 | 2,342.90 | 2,361.55 | 2,324.75 | 2,355.17 | 7,153,853,565 | 359,164,567,931 |
| 2025/06/27 | 2,331.85 | 2,352.66 | 2,302.43 | 2,342.90 | 10,432,888,342 | 357,280,212,744 |
| 2025/06/26 | 2,351.46 | 2,400.31 | 2,318.81 | 2,330.47 | 10,465,839,019 | 356,104,121,348 |