ライトコイン(LTC/JPY)時系列
ライトコイン 現在値
現在値(15日 13:00 リアルタイムレート)
18,141.80-1,313(-6.75%)
ライトコイン(LTC/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 |
|---|---|---|---|---|---|---|
| 2025/08/14 | 19,270.00 | 19,576.00 | 17,719.00 | 17,919.00 | 202,255,428,317 | 1,359,699,383,057 |
| 2025/08/13 | 19,278.00 | 19,722.00 | 19,061.00 | 19,274.00 | 178,306,789,493 | 1,474,475,706,270 |
| 2025/08/12 | 17,822.00 | 19,470.00 | 17,600.00 | 19,276.00 | 199,096,633,665 | 1,472,492,195,956 |
| 2025/08/11 | 18,279.00 | 18,879.00 | 17,740.00 | 17,820.00 | 202,351,039,059 | 1,353,029,698,445 |
| 2025/08/10 | 17,775.00 | 18,524.00 | 17,507.00 | 18,281.00 | 137,948,534,054 | 1,391,877,186,354 |
| 2025/08/09 | 18,290.00 | 18,624.00 | 17,765.00 | 17,775.00 | 123,059,384,944 | 1,354,355,531,786 |
| 2025/08/08 | 18,017.00 | 18,632.00 | 17,646.00 | 18,290.00 | 168,583,265,910 | 1,385,053,541,754 |
| 2025/08/07 | 17,559.00 | 18,017.00 | 17,299.00 | 18,017.00 | 172,009,083,790 | 1,375,807,418,760 |
| 2025/08/06 | 17,743.00 | 17,794.00 | 16,994.00 | 17,562.00 | 133,318,290,716 | 1,340,332,863,967 |
| 2025/08/05 | 17,792.00 | 19,006.00 | 17,675.00 | 17,746.00 | 266,610,502,293 | 1,344,500,471,366 |
| 2025/08/04 | 16,277.00 | 17,823.00 | 16,253.00 | 17,796.00 | 178,958,007,325 | 1,359,946,167,764 |
| 2025/08/03 | 15,658.00 | 16,380.00 | 15,425.00 | 16,269.00 | 91,275,714,020 | 1,239,789,110,749 |
| 2025/08/02 | 15,718.00 | 16,191.00 | 15,412.00 | 15,658.00 | 138,087,864,959 | 1,192,216,081,961 |
| 2025/08/01 | 16,020.00 | 16,020.00 | 15,619.00 | 15,718.00 | 170,553,317,699 | 1,224,555,081,271 |
| 2025/07/31 | 16,495.00 | 16,683.00 | 15,979.00 | 16,016.00 | 102,130,818,676 | 1,206,833,856,704 |
| 2025/07/30 | 16,108.00 | 16,595.00 | 15,913.00 | 16,500.00 | 118,965,594,703 | 1,248,995,887,694 |
| 2025/07/29 | 16,122.00 | 16,452.00 | 15,895.00 | 16,112.00 | 91,508,138,098 | 1,226,644,198,321 |
| 2025/07/28 | 16,966.00 | 17,182.00 | 16,118.00 | 16,131.00 | 102,685,898,140 | 1,221,733,343,373 |
| 2025/07/27 | 16,829.00 | 17,044.00 | 16,632.00 | 16,972.00 | 79,201,773,967 | 1,290,377,035,777 |
| 2025/07/26 | 16,795.00 | 17,041.00 | 16,555.00 | 16,831.00 | 74,200,183,515 | 1,280,220,055,415 |
| 2025/07/25 | 16,511.00 | 17,118.00 | 16,002.00 | 16,795.00 | 142,918,819,230 | 1,273,542,890,340 |
| 2025/07/24 | 16,419.00 | 16,933.00 | 15,651.00 | 16,510.00 | 137,543,320,189 | 1,251,042,127,896 |
| 2025/07/23 | 17,572.00 | 17,908.00 | 15,991.00 | 16,422.00 | 192,067,064,351 | 1,253,170,473,403 |
| 2025/07/22 | 17,077.00 | 17,580.00 | 16,689.00 | 17,580.00 | 190,135,410,429 | 1,343,018,148,914 |
| 2025/07/21 | 17,349.00 | 18,031.00 | 16,915.00 | 17,080.00 | 186,573,976,982 | 1,308,847,134,486 |
| 2025/07/20 | 16,881.00 | 18,050.00 | 16,496.00 | 17,347.00 | 266,182,800,349 | 1,323,365,036,904 |
| 2025/07/19 | 15,130.00 | 16,889.00 | 14,864.00 | 16,880.00 | 203,352,405,072 | 1,284,500,437,001 |
| 2025/07/18 | 15,083.00 | 16,636.00 | 14,913.00 | 15,130.00 | 275,391,259,689 | 1,148,326,669,619 |
| 2025/07/17 | 14,430.00 | 15,356.00 | 14,210.00 | 15,084.00 | 160,524,218,977 | 1,144,210,383,398 |
| 2025/07/16 | 14,330.00 | 14,764.00 | 14,198.00 | 14,430.00 | 110,139,359,898 | 1,103,626,084,467 |
| 2025/07/15 | 14,122.00 | 14,389.00 | 13,492.00 | 14,329.00 | 100,060,324,017 | 1,082,981,647,979 |
| 2025/07/14 | 13,942.00 | 14,399.00 | 13,938.00 | 14,122.00 | 96,472,721,006 | 1,070,844,905,054 |
| 2025/07/13 | 13,675.00 | 14,183.00 | 13,649.00 | 13,945.00 | 70,675,709,695 | 1,061,215,334,216 |
| 2025/07/12 | 13,891.00 | 14,057.00 | 13,398.00 | 13,675.00 | 73,097,831,066 | 1,040,206,795,530 |
| 2025/07/11 | 13,867.00 | 14,456.00 | 13,706.00 | 13,892.00 | 121,731,898,146 | 1,048,633,714,532 |
| 2025/07/10 | 13,252.00 | 13,910.00 | 13,156.00 | 13,864.00 | 82,968,678,642 | 1,053,509,384,139 |
| 2025/07/09 | 12,879.00 | 13,359.00 | 12,802.00 | 13,256.00 | 78,236,658,464 | 1,013,221,877,764 |
| 2025/07/08 | 12,559.00 | 12,902.00 | 12,510.00 | 12,878.00 | 49,111,597,321 | 972,852,208,377 |
| 2025/07/07 | 12,628.00 | 12,785.00 | 12,464.00 | 12,564.00 | 56,263,356,481 | 946,006,232,440 |
| 2025/07/06 | 12,644.00 | 12,763.00 | 12,504.00 | 12,631.00 | 41,159,282,259 | 960,172,642,776 |
| 2025/07/05 | 12,550.00 | 12,686.00 | 12,415.00 | 12,644.00 | 35,643,135,992 | 961,458,161,958 |
| 2025/07/04 | 12,882.00 | 12,911.00 | 12,405.00 | 12,550.00 | 64,163,171,516 | 956,024,071,760 |
| 2025/07/03 | 12,533.00 | 13,250.00 | 12,511.00 | 12,882.00 | 95,381,416,235 | 971,497,602,980 |
| 2025/07/02 | 11,934.00 | 12,703.00 | 11,934.00 | 12,532.00 | 63,852,781,261 | 951,625,285,635 |
| 2025/07/01 | 12,366.00 | 12,454.00 | 11,831.00 | 11,939.00 | 54,451,788,235 | 910,240,546,729 |
| 2025/06/30 | 12,716.00 | 12,756.00 | 12,248.00 | 12,372.00 | 50,719,725,215 | 944,634,302,451 |
| 2025/06/29 | 12,484.00 | 12,763.00 | 12,430.00 | 12,714.00 | 40,200,412,974 | 967,619,979,122 |
| 2025/06/28 | 12,271.00 | 12,635.00 | 12,247.00 | 12,484.00 | 39,688,539,263 | 949,031,684,166 |
| 2025/06/27 | 12,193.00 | 12,351.00 | 12,067.00 | 12,271.00 | 46,383,507,228 | 932,840,986,299 |
| 2025/06/26 | 12,267.00 | 12,349.00 | 12,127.00 | 12,186.00 | 49,499,622,306 | 928,230,770,272 |
| 2025/06/25 | 12,288.00 | 12,411.00 | 12,247.00 | 12,272.00 | 49,602,551,895 | 932,437,022,687 |
| 2025/06/24 | 12,415.00 | 12,416.00 | 12,177.00 | 12,283.00 | 46,035,988,053 | 940,059,716,648 |
| 2025/06/23 | 11,718.00 | 12,452.00 | 11,670.00 | 12,403.00 | 61,640,943,361 | 945,899,037,080 |
| 2025/06/22 | 11,706.00 | 11,979.00 | 11,191.00 | 11,720.00 | 69,323,115,252 | 889,803,513,954 |
| 2025/06/21 | 12,111.00 | 12,285.00 | 11,560.00 | 11,705.00 | 47,333,095,455 | 889,536,345,472 |
| 2025/06/20 | 12,363.00 | 12,517.00 | 11,833.00 | 12,111.00 | 55,674,720,224 | 914,791,650,406 |
| 2025/06/19 | 12,333.00 | 12,502.00 | 12,299.00 | 12,367.00 | 44,338,395,155 | 937,831,975,841 |
| 2025/06/18 | 12,261.00 | 12,436.00 | 12,091.00 | 12,332.00 | 49,695,119,079 | 939,501,475,318 |
| 2025/06/17 | 12,567.00 | 12,716.00 | 12,002.00 | 12,263.00 | 62,110,727,712 | 927,324,562,129 |
| 2025/06/16 | 12,441.00 | 12,862.00 | 12,332.00 | 12,564.00 | 54,024,015,456 | 950,847,898,983 |