ライトコイン(LTC/JPY)時系列
ライトコイン 現在値
現在値(1日 10:09 リアルタイムレート)
12,435.40-282(-2.22%)
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 |
|---|---|---|---|---|---|---|
| 2025/06/29 | 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 |
| 2025/06/15 | 12,285.00 | 12,472.00 | 12,264.00 | 12,441.00 | 37,018,393,117 | 945,075,785,308 |
| 2025/06/14 | 12,472.00 | 12,520.00 | 12,160.00 | 12,286.00 | 39,731,299,255 | 933,321,039,287 |
| 2025/06/13 | 12,386.00 | 12,481.00 | 11,662.00 | 12,472.00 | 74,300,286,896 | 941,829,360,400 |
| 2025/06/12 | 13,203.00 | 13,242.00 | 12,360.00 | 12,386.00 | 56,880,307,683 | 946,786,749,368 |
| 2025/06/11 | 13,508.00 | 13,587.00 | 13,072.00 | 13,206.00 | 68,658,542,509 | 1,007,410,751,878 |
| 2025/06/10 | 13,117.00 | 13,551.00 | 12,960.00 | 13,508.00 | 63,353,407,425 | 1,023,805,171,036 |
| 2025/06/09 | 12,626.00 | 13,126.00 | 12,521.00 | 13,125.00 | 60,661,277,626 | 997,421,224,493 |
| 2025/06/08 | 12,803.00 | 12,833.00 | 12,571.00 | 12,629.00 | 43,046,773,577 | 959,984,225,308 |
| 2025/06/07 | 12,640.00 | 12,938.00 | 12,572.00 | 12,802.00 | 41,756,437,369 | 972,238,634,216 |
| 2025/06/06 | 12,023.00 | 12,703.00 | 12,004.00 | 12,640.00 | 54,657,505,411 | 951,214,049,369 |
| 2025/06/05 | 12,580.00 | 12,783.00 | 11,795.00 | 12,022.00 | 63,257,599,263 | 908,185,415,339 |
| 2025/06/04 | 12,883.00 | 13,116.00 | 12,502.00 | 12,575.00 | 47,482,113,397 | 962,118,089,676 |
| 2025/06/03 | 12,771.00 | 12,963.00 | 12,717.00 | 12,881.00 | 49,449,711,521 | 968,804,549,327 |
| 2025/06/02 | 12,709.00 | 12,818.00 | 12,504.00 | 12,768.00 | 52,804,961,232 | 978,583,218,369 |
| 2025/06/01 | 12,550.00 | 12,761.00 | 12,404.00 | 12,708.00 | 43,601,103,545 | 966,554,608,946 |
| 2025/05/31 | 12,339.00 | 12,659.00 | 12,012.00 | 12,550.00 | 60,514,048,843 | 952,739,708,138 |
| 2025/05/30 | 13,382.00 | 13,487.00 | 12,320.00 | 12,339.00 | 97,287,220,939 | 934,838,869,298 |
| 2025/05/29 | 13,878.00 | 14,368.00 | 13,383.00 | 13,387.00 | 76,303,126,472 | 1,028,966,907,363 |
| 2025/05/28 | 13,832.00 | 14,021.00 | 13,562.00 | 13,890.00 | 58,995,486,146 | 1,042,718,315,850 |
| 2025/05/27 | 13,553.00 | 13,999.00 | 13,256.00 | 13,834.00 | 65,895,918,066 | 1,039,026,115,846 |
| 2025/05/26 | 13,667.00 | 13,926.00 | 13,486.00 | 13,551.00 | 51,353,535,340 | 1,030,269,266,468 |
| 2025/05/25 | 13,641.00 | 13,690.00 | 13,303.00 | 13,665.00 | 53,178,245,667 | 1,034,927,900,465 |
| 2025/05/24 | 13,563.00 | 13,937.00 | 13,547.00 | 13,641.00 | 51,660,004,944 | 1,035,181,448,695 |
| 2025/05/23 | 14,423.00 | 14,756.00 | 13,521.00 | 13,563.00 | 98,242,265,976 | 1,038,366,222,672 |
| 2025/05/22 | 13,975.00 | 14,515.00 | 13,955.00 | 14,419.00 | 99,051,662,030 | 1,093,445,748,233 |
| 2025/05/21 | 13,627.00 | 14,122.00 | 13,504.00 | 13,985.00 | 94,180,602,079 | 1,065,329,599,431 |
| 2025/05/20 | 14,258.00 | 14,423.00 | 13,453.00 | 13,625.00 | 102,136,147,036 | 1,038,463,513,099 |
| 2025/05/19 | 14,703.00 | 14,703.00 | 13,723.00 | 14,257.00 | 81,319,902,349 | 1,084,683,944,993 |
| 2025/05/18 | 14,024.00 | 14,890.00 | 14,002.00 | 14,713.00 | 77,144,590,766 | 1,117,587,122,560 |
| 2025/05/17 | 14,489.00 | 14,722.00 | 13,948.00 | 14,024.00 | 73,311,230,801 | 1,063,943,840,466 |
| 2025/05/16 | 14,438.00 | 14,901.00 | 14,300.00 | 14,488.00 | 70,561,455,043 | 1,098,921,579,877 |
| 2025/05/15 | 14,826.00 | 14,912.00 | 13,985.00 | 14,436.00 | 96,123,380,118 | 1,102,746,134,034 |
| 2025/05/14 | 15,276.00 | 15,447.00 | 14,476.00 | 14,822.00 | 101,174,082,218 | 1,131,443,121,843 |
| 2025/05/13 | 15,416.00 | 15,472.00 | 14,748.00 | 15,274.00 | 112,193,594,560 | 1,165,126,990,643 |
| 2025/05/12 | 14,577.00 | 15,553.00 | 14,577.00 | 15,406.00 | 127,759,148,928 | 1,149,336,086,266 |
| 2025/05/11 | 15,300.00 | 15,358.00 | 14,339.00 | 14,583.00 | 94,251,176,382 | 1,102,287,801,872 |
| 2025/05/10 | 14,605.00 | 15,431.00 | 14,605.00 | 15,300.00 | 121,312,298,247 | 1,160,562,541,238 |
| 2025/05/09 | 13,822.00 | 14,726.00 | 13,727.00 | 14,602.00 | 121,206,670,545 | 1,111,714,273,306 |
| 2025/05/08 | 12,869.00 | 13,881.00 | 12,869.00 | 13,821.00 | 111,997,539,246 | 1,033,150,566,308 |
| 2025/05/07 | 13,140.00 | 13,359.00 | 12,528.00 | 12,866.00 | 112,001,561,763 | 970,189,001,082 |
| 2025/05/06 | 11,975.00 | 13,214.00 | 11,614.00 | 13,143.00 | 93,307,667,649 | 1,000,597,227,129 |
| 2025/05/05 | 12,295.00 | 12,882.00 | 11,839.00 | 11,975.00 | 82,208,891,275 | 914,094,630,257 |
| 2025/05/04 | 12,559.00 | 12,587.00 | 12,282.00 | 12,295.00 | 45,066,707,629 | 934,088,097,491 |
| 2025/05/03 | 12,751.00 | 12,752.00 | 12,435.00 | 12,559.00 | 36,216,869,113 | 952,172,552,841 |
| 2025/05/02 | 12,933.00 | 13,218.00 | 12,656.00 | 12,751.00 | 54,943,290,919 | 970,232,173,799 |
| 2025/05/01 | 11,944.00 | 13,217.00 | 11,939.00 | 12,932.00 | 68,150,433,067 | 964,190,279,488 |