USDコイン(USDC/JPY)時系列
USDコイン 現在値
現在値(5日 13:49 リアルタイムレート)
153.28-2(-1.24%)
USDコイン(USDC/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 | 155.23 | 155.23 | 154.13 | 154.13 | 2,139,436,620,257 | 8,542,720,011,517 |
| 2025/02/03 | 155.29 | 156.08 | 155.23 | 155.23 | 3,980,763,672,317 | 8,456,714,482,812 |
| 2025/02/02 | 155.21 | 155.33 | 154.99 | 155.29 | 1,849,967,307,284 | 8,287,716,390,985 |
| 2025/02/01 | 155.22 | 155.35 | 155.11 | 155.20 | 960,039,689,549 | 8,276,588,292,692 |
| 2025/01/31 | 154.24 | 155.33 | 154.12 | 155.23 | 1,364,507,243,079 | 8,224,292,707,582 |
| 2025/01/30 | 155.18 | 155.18 | 153.97 | 154.23 | 1,219,997,933,943 | 8,241,001,209,356 |
| 2025/01/29 | 155.56 | 155.74 | 155.12 | 155.12 | 1,361,655,332,891 | 8,175,253,606,138 |
| 2025/01/28 | 154.93 | 155.61 | 154.93 | 155.61 | 1,352,030,540,952 | 8,135,367,703,372 |
| 2025/01/27 | 155.77 | 156.06 | 154.86 | 154.86 | 2,204,980,136,702 | 8,147,969,941,034 |
| 2025/01/26 | 156.02 | 156.02 | 155.52 | 155.72 | 977,534,987,945 | 8,144,654,708,164 |
| 2025/01/25 | 156.02 | 156.08 | 155.93 | 156.02 | 1,035,931,547,180 | 8,141,820,986,687 |
| 2025/01/24 | 156.12 | 156.12 | 155.12 | 156.01 | 1,598,542,713,995 | 8,148,324,344,374 |
| 2025/01/23 | 156.43 | 156.43 | 156.10 | 156.10 | 3,318,634,340,397 | 8,124,017,356,716 |
| 2025/01/22 | 155.73 | 156.41 | 155.73 | 156.41 | 1,564,506,401,113 | 8,025,861,461,044 |
| 2025/01/21 | 155.19 | 155.74 | 155.19 | 155.74 | 2,301,773,949,711 | 7,901,208,167,001 |
| 2025/01/20 | 156.41 | 156.41 | 155.27 | 155.27 | 4,198,012,158,903 | 7,521,341,317,780 |
| 2025/01/19 | 156.28 | 156.77 | 156.19 | 156.41 | 4,054,099,559,034 | 7,510,614,807,279 |
| 2025/01/18 | 156.27 | 156.39 | 156.18 | 156.29 | 3,130,582,987,887 | 7,418,580,931,739 |
| 2025/01/17 | 155.37 | 156.27 | 155.29 | 156.27 | 1,552,710,755,533 | 7,366,110,492,651 |
| 2025/01/16 | 156.26 | 156.26 | 155.28 | 155.28 | 1,350,503,776,480 | 7,264,047,406,646 |
| 2025/01/15 | 158.06 | 158.07 | 156.32 | 156.32 | 1,409,795,279,327 | 7,305,708,305,319 |
| 2025/01/14 | 157.35 | 158.07 | 157.35 | 158.07 | 1,063,982,859,430 | 7,190,553,408,679 |
| 2025/01/13 | 157.85 | 157.85 | 157.21 | 157.31 | 1,567,728,311,491 | 7,206,833,672,387 |
| 2025/01/12 | 157.68 | 157.97 | 157.68 | 157.80 | 525,140,886,180 | 7,213,714,627,362 |
| 2025/01/11 | 157.68 | 157.82 | 157.64 | 157.68 | 592,906,769,238 | 7,211,978,479,244 |
| 2025/01/10 | 158.08 | 158.17 | 157.30 | 157.70 | 1,239,776,554,407 | 7,226,094,989,977 |
| 2025/01/09 | 158.22 | 158.34 | 158.05 | 158.05 | 1,338,469,116,574 | 7,185,085,640,876 |
| 2025/01/08 | 158.24 | 158.52 | 158.22 | 158.22 | 1,480,928,073,189 | 7,174,355,058,587 |
| 2025/01/07 | 157.71 | 158.20 | 157.71 | 158.18 | 1,491,525,754,502 | 7,177,195,489,881 |
| 2025/01/06 | 157.53 | 157.85 | 157.53 | 157.75 | 1,217,898,947,808 | 7,228,609,153,281 |
| 2025/01/05 | 157.23 | 157.44 | 157.15 | 157.44 | 603,310,316,136 | 7,170,313,554,251 |
| 2025/01/04 | 157.18 | 157.29 | 157.16 | 157.23 | 751,383,609,134 | 7,161,003,597,718 |
| 2025/01/03 | 157.37 | 157.40 | 157.18 | 157.18 | 1,118,673,680,178 | 7,135,146,959,206 |
| 2025/01/02 | 157.70 | 157.70 | 157.27 | 157.49 | 1,106,451,108,418 | 7,003,065,500,774 |
| 2025/01/01 | 157.35 | 157.50 | 157.30 | 157.50 | 757,572,791,432 | 6,886,731,390,947 |
| 2024/12/31 | 157.00 | 157.50 | 156.40 | 157.36 | 1,026,345,248,879 | 6,891,970,997,081 |
| 2024/12/30 | 157.89 | 157.98 | 156.98 | 156.98 | 1,294,328,363,199 | 6,912,891,184,347 |
| 2024/12/29 | 157.88 | 158.03 | 157.76 | 157.88 | 738,362,225,187 | 6,886,451,760,552 |
| 2024/12/28 | 157.88 | 157.99 | 157.81 | 157.88 | 675,048,363,321 | 6,883,212,978,070 |
| 2024/12/27 | 157.77 | 158.04 | 157.64 | 157.88 | 1,113,635,543,843 | 6,871,252,167,854 |
| 2024/12/26 | 157.22 | 158.13 | 157.22 | 157.67 | 989,496,706,930 | 6,839,598,796,227 |
| 2024/12/25 | 157.11 | 157.37 | 157.06 | 157.17 | 780,581,300,409 | 6,780,885,150,971 |
| 2024/12/24 | 157.19 | 157.43 | 157.01 | 157.13 | 1,151,988,780,095 | 6,785,194,458,212 |
| 2024/12/23 | 156.54 | 157.40 | 156.54 | 157.20 | 1,480,405,164,084 | 6,746,754,548,548 |
| 2024/12/22 | 156.44 | 156.68 | 156.44 | 156.55 | 939,339,408,222 | 6,727,044,238,677 |
| 2024/12/21 | 156.46 | 156.61 | 156.38 | 156.45 | 1,214,552,996,017 | 6,719,450,586,085 |
| 2024/12/20 | 157.68 | 157.68 | 156.42 | 156.42 | 2,288,953,554,619 | 6,739,052,733,510 |
| 2024/12/19 | 154.61 | 157.90 | 154.61 | 157.67 | 2,131,080,827,576 | 6,552,648,168,689 |
| 2024/12/18 | 153.51 | 154.83 | 153.51 | 154.51 | 2,135,890,206,623 | 6,505,129,531,840 |
| 2024/12/17 | 154.10 | 154.10 | 153.48 | 153.48 | 1,744,377,619,595 | 6,557,824,314,039 |
| 2024/12/16 | 153.38 | 154.25 | 153.38 | 154.11 | 1,937,954,183,143 | 6,497,309,942,965 |
| 2024/12/15 | 153.69 | 153.91 | 153.43 | 153.43 | 1,111,711,882,601 | 6,474,393,415,877 |
| 2024/12/14 | 153.72 | 153.78 | 153.63 | 153.69 | 961,130,642,229 | 6,455,255,462,468 |
| 2024/12/13 | 152.48 | 153.73 | 152.48 | 153.73 | 1,389,855,530,285 | 6,400,603,683,857 |
| 2024/12/12 | 152.26 | 152.56 | 152.26 | 152.56 | 1,837,031,148,335 | 6,320,760,221,139 |
| 2024/12/11 | 151.82 | 152.39 | 151.82 | 152.29 | 1,805,851,238,408 | 6,307,052,434,925 |
| 2024/12/10 | 151.36 | 152.09 | 151.36 | 151.81 | 2,452,861,883,741 | 6,183,768,184,408 |
| 2024/12/09 | 149.97 | 151.46 | 149.97 | 151.31 | 2,602,980,207,875 | 6,097,437,750,803 |
| 2024/12/08 | 149.96 | 150.07 | 149.93 | 150.05 | 956,468,517,849 | 6,154,129,503,286 |
| 2024/12/07 | 149.96 | 150.02 | 149.85 | 149.97 | 1,016,605,679,872 | 6,183,198,880,723 |