ライトコイン(LTC/JPY)時系列
ライトコイン 現在値
現在値(5日 15:50 リアルタイムレート)
15,673.35-190(-1.20%)
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 |
|---|---|---|---|---|---|---|
| 2025/02/04 | 16,604.00 | 16,864.00 | 15,247.00 | 15,638.00 | 153,005,973,886 | 1,189,045,580,387 |
| 2025/02/03 | 17,004.00 | 17,005.00 | 13,292.00 | 16,604.00 | 372,377,678,844 | 1,254,004,097,443 |
| 2025/02/02 | 18,455.00 | 18,815.00 | 16,289.00 | 17,003.00 | 199,742,892,050 | 1,282,646,610,507 |
| 2025/02/01 | 19,868.00 | 20,346.00 | 18,320.00 | 18,455.00 | 152,637,892,717 | 1,393,183,578,873 |
| 2025/01/31 | 20,037.00 | 20,812.00 | 19,485.00 | 19,868.00 | 161,696,898,640 | 1,490,342,181,539 |
| 2025/01/30 | 17,953.00 | 20,581.00 | 17,731.00 | 20,036.00 | 251,656,248,267 | 1,521,660,416,503 |
| 2025/01/29 | 17,147.00 | 18,461.00 | 17,113.00 | 17,945.00 | 114,823,135,965 | 1,358,374,332,763 |
| 2025/01/28 | 17,803.00 | 18,224.00 | 17,017.00 | 17,148.00 | 101,131,773,317 | 1,288,859,908,356 |
| 2025/01/27 | 18,253.00 | 18,335.00 | 16,396.00 | 17,792.00 | 165,611,001,720 | 1,350,524,922,157 |
| 2025/01/26 | 19,345.00 | 19,476.00 | 18,251.00 | 18,251.00 | 97,718,392,732 | 1,380,033,587,510 |
| 2025/01/25 | 18,520.00 | 20,134.00 | 18,497.00 | 19,344.00 | 191,611,931,943 | 1,459,742,496,335 |
| 2025/01/24 | 18,189.00 | 19,177.00 | 17,663.00 | 18,519.00 | 160,901,264,260 | 1,398,257,699,041 |
| 2025/01/23 | 18,028.00 | 18,269.00 | 17,421.00 | 18,187.00 | 108,339,670,096 | 1,375,116,578,301 |
| 2025/01/22 | 18,521.00 | 18,670.00 | 17,910.00 | 18,026.00 | 93,861,410,449 | 1,354,326,931,514 |
| 2025/01/21 | 18,390.00 | 19,310.00 | 17,638.00 | 18,520.00 | 149,300,865,141 | 1,393,063,233,397 |
| 2025/01/20 | 18,029.00 | 19,652.00 | 17,687.00 | 18,386.00 | 254,007,768,765 | 1,396,711,943,147 |
| 2025/01/19 | 19,599.00 | 20,055.00 | 17,574.00 | 18,030.00 | 253,499,529,175 | 1,359,649,975,001 |
| 2025/01/18 | 21,409.00 | 21,720.00 | 19,277.00 | 19,599.00 | 222,571,128,569 | 1,478,435,671,589 |
| 2025/01/17 | 19,312.00 | 21,878.00 | 19,312.00 | 21,410.00 | 323,032,218,350 | 1,605,463,614,121 |
| 2025/01/16 | 18,319.00 | 20,134.00 | 17,916.00 | 19,301.00 | 367,130,219,179 | 1,465,123,741,216 |
| 2025/01/15 | 16,185.00 | 18,497.00 | 15,827.00 | 18,317.00 | 181,775,538,183 | 1,397,273,434,579 |
| 2025/01/14 | 15,489.00 | 16,187.00 | 15,383.00 | 16,187.00 | 68,937,847,210 | 1,215,073,573,663 |
| 2025/01/13 | 16,162.00 | 16,458.00 | 14,642.00 | 15,490.00 | 107,246,664,996 | 1,172,538,743,138 |
| 2025/01/12 | 16,458.00 | 16,577.00 | 16,014.00 | 16,152.00 | 56,118,966,039 | 1,217,081,751,671 |
| 2025/01/11 | 16,402.00 | 16,532.00 | 16,114.00 | 16,458.00 | 58,668,258,628 | 1,241,071,437,859 |
| 2025/01/10 | 16,162.00 | 16,758.00 | 16,162.00 | 16,402.00 | 90,022,450,313 | 1,239,564,410,383 |
| 2025/01/09 | 16,059.00 | 16,696.00 | 15,826.00 | 16,163.00 | 105,045,391,975 | 1,220,037,345,294 |
| 2025/01/08 | 16,271.00 | 16,570.00 | 15,485.00 | 16,059.00 | 110,305,939,960 | 1,210,847,911,397 |
| 2025/01/07 | 17,983.00 | 18,175.00 | 16,176.00 | 16,265.00 | 135,342,768,290 | 1,222,903,236,432 |
| 2025/01/06 | 18,185.00 | 18,401.00 | 17,500.00 | 17,986.00 | 112,743,334,715 | 1,353,700,320,671 |
| 2025/01/05 | 17,475.00 | 18,248.00 | 17,401.00 | 18,178.00 | 75,759,589,006 | 1,368,330,546,673 |
| 2025/01/04 | 17,714.00 | 17,720.00 | 17,351.00 | 17,475.00 | 68,464,921,842 | 1,317,321,876,227 |
| 2025/01/03 | 16,539.00 | 18,026.00 | 16,365.00 | 17,714.00 | 100,501,030,784 | 1,336,844,507,551 |
| 2025/01/02 | 16,523.00 | 16,967.00 | 16,487.00 | 16,550.00 | 99,124,305,154 | 1,248,734,352,340 |
| 2025/01/01 | 16,219.00 | 16,952.00 | 16,064.00 | 16,509.00 | 83,725,804,029 | 1,243,118,823,101 |
| 2024/12/31 | 15,594.00 | 16,424.00 | 15,276.00 | 16,219.00 | 77,520,065,091 | 1,219,718,821,451 |
| 2024/12/30 | 15,516.00 | 16,195.00 | 15,345.00 | 15,591.00 | 93,911,698,522 | 1,181,697,941,156 |
| 2024/12/29 | 15,880.00 | 16,000.00 | 15,277.00 | 15,516.00 | 63,160,922,364 | 1,169,244,557,281 |
| 2024/12/28 | 15,837.00 | 16,015.00 | 15,579.00 | 15,880.00 | 59,971,472,802 | 1,196,658,599,751 |
| 2024/12/27 | 16,113.00 | 16,752.00 | 15,747.00 | 15,837.00 | 85,007,984,018 | 1,192,543,960,447 |
| 2024/12/26 | 17,217.00 | 17,303.00 | 15,979.00 | 16,107.00 | 89,783,069,816 | 1,209,283,353,339 |
| 2024/12/25 | 17,019.00 | 17,268.00 | 16,865.00 | 17,223.00 | 76,396,557,073 | 1,297,169,616,830 |
| 2024/12/24 | 16,748.00 | 17,394.00 | 16,341.00 | 17,020.00 | 99,885,717,216 | 1,282,949,345,533 |
| 2024/12/23 | 15,588.00 | 16,870.00 | 15,381.00 | 16,748.00 | 133,677,138,592 | 1,256,507,255,354 |
| 2024/12/22 | 15,873.00 | 16,224.00 | 15,186.00 | 15,586.00 | 103,484,064,510 | 1,173,593,779,441 |
| 2024/12/21 | 15,859.00 | 16,557.00 | 15,372.00 | 15,874.00 | 140,515,441,030 | 1,195,791,537,364 |
| 2024/12/20 | 15,716.00 | 16,183.00 | 13,699.00 | 15,854.00 | 226,356,977,073 | 1,203,824,689,747 |
| 2024/12/19 | 16,783.00 | 17,468.00 | 14,988.00 | 15,715.00 | 260,303,705,792 | 1,160,968,796,013 |
| 2024/12/18 | 19,153.00 | 19,744.00 | 16,767.00 | 16,771.00 | 300,672,129,817 | 1,255,079,526,866 |
| 2024/12/17 | 18,209.00 | 20,023.00 | 17,628.00 | 19,150.00 | 273,705,325,344 | 1,448,230,496,507 |
| 2024/12/16 | 18,587.00 | 18,999.00 | 17,782.00 | 18,213.00 | 166,468,071,462 | 1,365,333,858,294 |
| 2024/12/15 | 18,169.00 | 18,723.00 | 17,668.00 | 18,587.00 | 117,253,208,366 | 1,402,574,187,578 |
| 2024/12/14 | 19,092.00 | 19,214.00 | 17,772.00 | 18,169.00 | 121,725,630,948 | 1,368,348,199,886 |
| 2024/12/13 | 18,188.00 | 19,183.00 | 17,948.00 | 19,092.00 | 166,913,868,272 | 1,425,983,648,860 |
| 2024/12/12 | 17,900.00 | 19,033.00 | 17,755.00 | 18,197.00 | 204,564,886,972 | 1,367,772,098,821 |
| 2024/12/11 | 16,679.00 | 18,073.00 | 16,158.00 | 17,903.00 | 176,855,189,563 | 1,343,464,404,322 |
| 2024/12/10 | 16,777.00 | 17,386.00 | 15,467.00 | 16,679.00 | 308,417,649,778 | 1,252,085,741,833 |
| 2024/12/09 | 20,272.00 | 20,272.00 | 15,747.00 | 16,772.00 | 305,078,257,563 | 1,251,482,712,176 |
| 2024/12/08 | 20,074.00 | 20,298.00 | 19,564.00 | 20,280.00 | 126,227,070,539 | 1,526,219,484,360 |
| 2024/12/07 | 20,432.00 | 20,785.00 | 19,827.00 | 20,074.00 | 155,759,037,131 | 1,511,209,773,401 |