USDコイン(USDC/JPY)時系列

USDコイン 現在値

現在値(31日 04:29 リアルタイムレート)
147.01+0(-0.00%)

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
2025/08/29 146.83 147.34 146.83 147.04 3,046,455,725,813 10,505,875,496,833
2025/08/28 147.34 147.34 146.83 146.83 2,262,975,360,279 10,406,800,073,919
2025/08/27 147.48 147.72 147.30 147.30 2,752,673,360,529 10,228,350,123,775
2025/08/26 147.79 147.84 147.48 147.48 2,865,248,942,012 10,202,880,247,771
2025/08/25 147.25 147.93 147.25 147.83 3,322,909,046,102 10,024,478,747,722
2025/08/24 146.97 147.23 146.84 147.23 2,781,772,460,431 9,914,281,569,097
2025/08/23 146.94 147.09 146.86 146.96 1,781,125,383,175 9,929,404,037,230
2025/08/22 148.35 148.35 146.94 146.94 3,464,517,615,957 10,027,208,120,210
2025/08/21 147.28 148.31 147.28 148.31 2,001,498,069,429 9,890,219,198,655
2025/08/20 147.77 147.77 147.35 147.35 2,587,890,039,713 9,973,417,986,075
2025/08/19 147.91 147.91 147.57 147.76 2,702,785,047,703 10,050,440,370,235
2025/08/18 147.23 147.92 147.23 147.92 2,671,383,742,226 10,068,996,562,837
2025/08/17 147.08 147.30 147.05 147.30 1,498,400,526,058 10,026,819,856,480
2025/08/16 147.08 147.20 147.04 147.09 1,489,078,308,036 10,028,822,917,703
2025/08/15 147.68 147.68 147.08 147.08 3,054,327,333,893 10,068,498,021,114
2025/08/14 147.10 147.70 146.29 147.70 4,281,643,430,004 9,956,067,941,382
2025/08/13 147.74 147.74 147.03 147.14 3,388,416,269,914 9,906,300,297,309
2025/08/12 148.14 148.39 147.67 147.72 3,045,940,512,481 9,838,067,916,820
2025/08/11 147.65 148.16 147.65 148.16 2,766,065,206,638 9,684,462,987,477
2025/08/10 147.59 147.66 147.52 147.66 1,799,792,542,456 9,624,884,421,514
2025/08/09 147.62 147.68 147.54 147.60 1,728,695,680,251 9,639,648,949,795
2025/08/08 146.79 147.63 146.79 147.63 2,213,902,703,017 9,587,302,728,904
2025/08/07 147.18 147.52 146.78 146.78 2,078,324,483,080 9,536,554,213,291
2025/08/06 147.51 147.73 147.20 147.20 1,610,440,006,916 9,539,049,774,904
2025/08/05 146.77 147.53 146.77 147.53 1,832,439,243,787 9,479,963,981,494
2025/08/04 147.33 147.33 146.79 146.79 1,776,953,142,705 9,484,895,163,783
2025/08/03 147.36 147.50 147.25 147.25 1,187,629,770,245 9,459,149,201,696
2025/08/02 147.34 147.53 147.31 147.36 1,479,509,399,636 9,461,886,645,690
2025/08/01 150.81 150.81 147.32 147.35 2,895,443,172,191 9,689,731,229,471
2025/07/31 149.21 150.86 149.21 150.78 2,006,338,090,888 9,568,056,362,857
2025/07/30 148.40 149.26 148.40 149.25 2,140,714,421,445 9,502,396,756,581
2025/07/29 148.43 148.88 148.29 148.43 2,101,129,457,088 9,473,505,863,961
2025/07/28 147.76 148.64 147.76 148.52 2,199,460,665,522 9,440,925,923,285
2025/07/27 147.65 147.81 147.58 147.81 1,488,053,548,170 9,492,876,143,637
2025/07/26 147.56 147.74 147.51 147.66 1,236,374,955,768 9,488,702,878,466
2025/07/25 147.02 147.55 147.02 147.55 2,655,562,544,267 9,413,531,688,780
2025/07/24 146.33 147.01 146.16 147.01 2,257,381,368,668 9,532,944,515,631
2025/07/23 146.74 146.99 146.36 146.36 2,466,975,002,981 9,491,729,253,347
2025/07/22 147.36 147.74 146.60 146.81 2,519,865,946,434 9,544,858,755,577
2025/07/21 148.44 148.51 147.41 147.41 2,454,416,257,057 9,612,564,464,503
2025/07/20 148.80 148.80 148.39 148.41 2,418,682,036,232 9,592,571,567,103
2025/07/19 148.80 148.84 148.73 148.78 1,730,426,996,020 9,612,609,722,399
2025/07/18 148.44 148.80 148.44 148.80 3,994,290,709,055 9,618,488,582,900
2025/07/17 147.98 148.66 147.98 148.44 3,242,070,151,928 9,579,669,187,913
2025/07/16 148.76 148.96 147.98 147.98 2,604,410,316,181 9,444,752,529,854
2025/07/15 147.76 148.79 147.65 148.75 2,749,099,640,784 9,217,183,052,880
2025/07/14 147.30 147.75 147.04 147.75 2,621,941,362,740 9,337,153,246,602
2025/07/13 147.38 147.38 146.61 147.33 1,247,191,347,478 9,382,074,542,264
2025/07/12 147.34 147.38 147.25 147.38 1,325,668,231,380 9,377,893,710,864
2025/07/11 146.26 147.43 146.26 147.31 2,664,775,590,666 9,287,471,053,307
2025/07/10 146.13 146.59 145.96 146.23 2,310,807,531,280 9,181,612,622,995
2025/07/09 146.87 146.87 146.18 146.18 1,665,994,375,231 9,163,870,948,115
2025/07/08 145.87 147.04 145.86 146.86 1,252,314,234,556 9,040,215,814,969
2025/07/07 144.50 146.09 144.50 145.93 1,234,138,438,148 8,958,326,232,920
2025/07/06 144.46 144.59 144.39 144.53 743,587,176,558 8,991,220,021,971
2025/07/05 144.46 144.57 144.42 144.46 520,499,211,922 8,988,121,741,835
2025/07/04 144.69 144.69 144.48 144.48 1,121,126,868,469 8,994,010,729,791
2025/07/03 143.50 145.34 143.46 144.73 1,400,542,040,400 8,924,429,210,899
2025/07/02 143.41 144.21 143.41 143.52 1,595,593,809,663 8,861,815,337,950
2025/07/01 143.83 143.83 143.40 143.40 1,130,929,057,955 8,866,762,442,691