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(14日 20:09 リアルタイムレート)
2,415.13+44(+1.87%)

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
2025/06/13 2,459.15 2,459.15 2,291.98 2,437.08 19,333,705,034 369,011,926,260
2025/06/12 2,609.32 2,613.10 2,447.44 2,459.24 13,683,724,996 376,898,973,354
2025/06/11 2,680.19 2,703.89 2,594.93 2,609.88 14,543,573,157 399,161,040,722
2025/06/10 2,584.83 2,691.36 2,547.69 2,680.08 15,473,611,272 407,248,574,737
2025/06/09 2,451.78 2,590.18 2,403.39 2,584.83 11,811,351,730 394,015,651,051
2025/06/08 2,496.58 2,496.69 2,442.19 2,452.38 10,547,340,375 373,690,664,861
2025/06/07 2,421.92 2,515.85 2,418.02 2,496.68 9,881,311,498 380,048,912,461
2025/06/06 2,344.49 2,460.33 2,339.47 2,421.92 12,219,095,625 365,285,835,431
2025/06/05 2,467.78 2,492.12 2,325.51 2,344.68 13,331,558,411 355,031,968,990
2025/06/04 2,528.08 2,580.49 2,452.17 2,466.71 10,126,000,950 378,276,332,126
2025/06/03 2,503.33 2,564.60 2,489.28 2,527.60 9,459,779,543 381,024,249,899
2025/06/02 2,457.36 2,503.89 2,399.95 2,502.95 9,961,063,947 384,456,563,607
2025/06/01 2,441.46 2,470.20 2,397.39 2,457.09 9,588,708,884 374,537,884,128
2025/05/31 2,443.56 2,464.18 2,370.87 2,441.48 12,400,682,478 371,439,169,518
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