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 17:10 リアルタイムレート)
11,225.00+9(+0.08%)
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 |
|---|---|---|---|---|---|---|
| 2025/04/14 | 11,186.00 | 11,446.00 | 10,863.00 | 11,042.00 | 60,211,788,862 | 837,487,622,149 |
| 2025/04/13 | 11,279.00 | 11,471.00 | 11,078.00 | 11,178.00 | 54,742,430,296 | 843,406,476,571 |
| 2025/04/12 | 10,939.00 | 11,477.00 | 10,756.00 | 11,279.00 | 52,267,526,805 | 852,394,966,060 |
| 2025/04/11 | 10,600.00 | 11,058.00 | 10,600.00 | 10,939.00 | 57,069,482,132 | 827,941,214,599 |
| 2025/04/10 | 11,207.00 | 11,207.00 | 10,316.00 | 10,605.00 | 65,331,586,067 | 821,317,426,141 |
| 2025/04/09 | 10,072.00 | 11,553.00 | 9,708.00 | 11,210.00 | 113,066,065,513 | 837,209,060,084 |
| 2025/04/08 | 10,490.00 | 10,784.00 | 9,992.00 | 10,066.00 | 76,908,772,038 | 771,621,475,242 |
| 2025/04/07 | 10,233.00 | 10,641.00 | 9,269.00 | 10,489.00 | 160,193,722,425 | 779,165,158,072 |
| 2025/04/06 | 12,162.00 | 12,198.00 | 9,955.00 | 10,230.00 | 96,730,450,882 | 782,497,128,840 |
| 2025/04/05 | 12,407.00 | 12,474.00 | 12,028.00 | 12,156.00 | 34,734,180,971 | 918,462,548,305 |
| 2025/04/04 | 12,182.00 | 12,433.00 | 11,848.00 | 12,406.00 | 65,375,079,438 | 932,516,161,982 |
| 2025/04/03 | 12,085.00 | 12,396.00 | 11,731.00 | 12,183.00 | 75,846,815,737 | 930,587,655,676 |
| 2025/04/02 | 12,655.00 | 13,212.00 | 12,016.00 | 12,088.00 | 103,346,099,107 | 925,284,272,608 |
| 2025/04/01 | 12,455.00 | 12,815.00 | 12,444.00 | 12,653.00 | 54,754,607,892 | 957,579,698,674 |
| 2025/03/31 | 12,867.00 | 12,878.00 | 12,090.00 | 12,454.00 | 73,416,315,193 | 938,676,231,213 |
| 2025/03/30 | 12,804.00 | 13,000.00 | 12,711.00 | 12,848.00 | 45,653,815,626 | 973,736,080,680 |
| 2025/03/29 | 13,097.00 | 13,177.00 | 12,657.00 | 12,804.00 | 59,036,699,182 | 967,516,266,811 |
| 2025/03/28 | 14,004.00 | 14,075.00 | 12,861.00 | 13,097.00 | 80,517,659,749 | 996,276,364,460 |
| 2025/03/27 | 13,889.00 | 14,337.00 | 13,889.00 | 14,001.00 | 57,922,465,614 | 1,054,927,109,102 |
| 2025/03/26 | 14,164.00 | 14,488.00 | 13,727.00 | 13,886.00 | 73,492,530,477 | 1,046,238,531,183 |
| 2025/03/25 | 14,121.00 | 14,186.00 | 13,868.00 | 14,163.00 | 62,818,211,832 | 1,075,824,808,290 |
| 2025/03/24 | 13,683.00 | 14,393.00 | 13,629.00 | 14,121.00 | 81,309,235,008 | 1,059,440,007,079 |
| 2025/03/23 | 13,627.00 | 13,879.00 | 13,560.00 | 13,673.00 | 46,375,163,179 | 1,031,408,019,882 |
| 2025/03/22 | 13,579.00 | 13,760.00 | 13,514.00 | 13,627.00 | 44,620,425,273 | 1,029,637,144,541 |
| 2025/03/21 | 13,864.00 | 13,988.00 | 13,579.00 | 13,579.00 | 62,082,114,686 | 1,021,160,461,214 |
| 2025/03/20 | 13,965.00 | 14,010.00 | 13,425.00 | 13,863.00 | 69,863,745,426 | 1,046,374,274,724 |
| 2025/03/19 | 13,460.00 | 13,980.00 | 13,371.00 | 13,968.00 | 91,030,082,160 | 1,061,934,652,053 |
| 2025/03/18 | 13,796.00 | 13,796.00 | 13,080.00 | 13,454.00 | 77,939,097,134 | 1,016,694,123,505 |
| 2025/03/17 | 13,429.00 | 14,033.00 | 13,423.00 | 13,792.00 | 101,482,689,117 | 1,037,286,257,291 |
| 2025/03/16 | 13,756.00 | 13,767.00 | 13,178.00 | 13,433.00 | 67,238,780,644 | 1,014,747,266,606 |
| 2025/03/15 | 13,576.00 | 13,988.00 | 13,539.00 | 13,756.00 | 66,424,898,674 | 1,039,389,321,507 |
| 2025/03/14 | 13,023.00 | 13,767.00 | 13,002.00 | 13,577.00 | 73,236,824,476 | 1,020,932,169,878 |
| 2025/03/13 | 13,567.00 | 13,592.00 | 12,762.00 | 13,021.00 | 77,516,992,345 | 986,351,390,861 |
| 2025/03/12 | 13,374.00 | 13,705.00 | 13,002.00 | 13,564.00 | 87,587,454,712 | 1,023,457,252,623 |
| 2025/03/11 | 12,873.00 | 13,731.00 | 12,297.00 | 13,364.00 | 141,261,749,639 | 1,003,502,927,422 |
| 2025/03/10 | 13,942.00 | 14,542.00 | 12,765.00 | 12,860.00 | 148,163,795,458 | 976,308,905,783 |
| 2025/03/09 | 15,138.00 | 15,187.00 | 13,866.00 | 13,944.00 | 114,595,468,318 | 1,056,761,949,312 |
| 2025/03/08 | 15,322.00 | 16,021.00 | 15,112.00 | 15,138.00 | 92,569,406,468 | 1,143,904,653,238 |
| 2025/03/07 | 15,301.00 | 15,764.00 | 14,509.00 | 15,321.00 | 144,481,753,435 | 1,157,133,416,730 |
| 2025/03/06 | 15,594.00 | 16,828.00 | 15,125.00 | 15,308.00 | 147,588,070,267 | 1,163,237,817,558 |
| 2025/03/05 | 15,528.00 | 15,929.00 | 14,985.00 | 15,595.00 | 112,158,927,971 | 1,185,005,419,941 |
| 2025/03/04 | 16,418.00 | 16,531.00 | 14,055.00 | 15,522.00 | 239,792,913,120 | 1,169,969,859,201 |
| 2025/03/03 | 19,223.00 | 19,576.00 | 15,999.00 | 16,404.00 | 247,971,126,077 | 1,252,555,248,688 |
| 2025/03/02 | 18,717.00 | 19,472.00 | 17,839.00 | 19,233.00 | 235,867,778,414 | 1,450,916,657,437 |
| 2025/03/01 | 19,273.00 | 19,620.00 | 18,554.00 | 18,717.00 | 121,283,429,789 | 1,414,227,231,713 |
| 2025/02/28 | 19,013.00 | 19,489.00 | 17,196.00 | 19,273.00 | 301,676,585,852 | 1,450,112,946,200 |
| 2025/02/27 | 18,549.00 | 19,742.00 | 18,176.00 | 18,995.00 | 244,672,962,311 | 1,425,579,473,205 |
| 2025/02/26 | 17,084.00 | 19,096.00 | 16,973.00 | 18,542.00 | 292,638,895,909 | 1,403,674,362,446 |
| 2025/02/25 | 17,160.00 | 17,535.00 | 16,066.00 | 17,072.00 | 224,225,745,733 | 1,298,268,521,434 |
| 2025/02/24 | 19,413.00 | 19,413.00 | 17,060.00 | 17,149.00 | 180,582,510,971 | 1,292,148,040,319 |
| 2025/02/23 | 18,801.00 | 19,416.00 | 18,703.00 | 19,399.00 | 90,444,134,658 | 1,464,313,579,597 |
| 2025/02/22 | 19,108.00 | 19,542.00 | 18,768.00 | 18,801.00 | 131,728,967,988 | 1,421,320,648,620 |
| 2025/02/21 | 19,522.00 | 21,028.00 | 18,467.00 | 19,108.00 | 322,464,166,447 | 1,446,221,499,939 |
| 2025/02/20 | 20,450.00 | 20,450.00 | 18,907.00 | 19,509.00 | 206,216,979,333 | 1,492,563,914,008 |
| 2025/02/19 | 19,678.00 | 21,166.00 | 19,678.00 | 20,442.00 | 273,610,790,399 | 1,552,086,709,227 |
| 2025/02/18 | 18,520.00 | 19,690.00 | 18,294.00 | 19,674.00 | 201,927,232,119 | 1,481,370,225,249 |
| 2025/02/17 | 19,096.00 | 19,515.00 | 18,245.00 | 18,515.00 | 165,539,463,592 | 1,405,279,276,056 |
| 2025/02/16 | 20,391.00 | 20,897.00 | 19,073.00 | 19,131.00 | 186,866,851,792 | 1,444,895,354,579 |
| 2025/02/15 | 19,059.00 | 20,489.00 | 18,975.00 | 20,390.00 | 205,072,567,930 | 1,540,050,798,690 |
| 2025/02/14 | 19,332.00 | 20,377.00 | 19,011.00 | 19,060.00 | 235,940,237,182 | 1,446,378,015,105 |