USDコイン(USDC/JPY)時系列
USDコイン 現在値
現在値(15日 17:09 リアルタイムレート)
143.26+0(+0.14%)
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 |
|---|---|---|---|---|---|---|
| 2025/04/14 | 143.80 | 143.83 | 142.53 | 143.22 | 1,622,014,305,781 | 8,655,487,907,211 |
| 2025/04/13 | 143.49 | 143.93 | 143.40 | 143.69 | 1,205,222,631,795 | 8,618,135,120,929 |
| 2025/04/12 | 143.53 | 143.57 | 143.45 | 143.50 | 1,101,870,583,997 | 8,623,373,760,295 |
| 2025/04/11 | 143.74 | 143.74 | 143.06 | 143.53 | 1,605,887,777,165 | 8,636,107,780,166 |
| 2025/04/10 | 147.42 | 147.42 | 143.84 | 143.84 | 1,911,964,860,249 | 8,833,237,960,536 |
| 2025/04/09 | 145.75 | 147.46 | 145.44 | 147.46 | 3,323,790,301,963 | 8,737,613,511,837 |
| 2025/04/08 | 147.84 | 147.84 | 145.66 | 145.66 | 2,270,119,624,272 | 8,888,472,766,604 |
| 2025/04/07 | 145.30 | 147.85 | 145.30 | 147.84 | 3,687,684,795,764 | 8,756,159,003,434 |
| 2025/04/06 | 147.04 | 147.04 | 145.05 | 145.25 | 1,681,999,741,011 | 8,872,143,827,161 |
| 2025/04/05 | 146.95 | 147.18 | 146.95 | 146.97 | 662,186,258,206 | 8,896,209,090,676 |
| 2025/04/04 | 146.26 | 146.95 | 146.07 | 146.95 | 2,144,496,554,897 | 8,859,474,180,494 |
| 2025/04/03 | 147.81 | 147.81 | 145.98 | 146.20 | 1,872,064,490,107 | 8,996,715,396,629 |
| 2025/04/02 | 149.79 | 150.25 | 147.85 | 147.85 | 2,349,367,087,762 | 9,083,972,274,079 |
| 2025/04/01 | 149.92 | 149.96 | 149.24 | 149.76 | 1,342,161,199,849 | 9,014,293,911,132 |
| 2025/03/31 | 149.62 | 149.97 | 149.62 | 149.97 | 1,641,661,012,201 | 8,987,562,691,234 |
| 2025/03/30 | 149.83 | 150.01 | 149.39 | 149.39 | 830,978,541,678 | 9,019,310,585,763 |
| 2025/03/29 | 149.86 | 150.00 | 149.80 | 149.83 | 966,931,269,781 | 9,027,843,464,725 |
| 2025/03/28 | 150.86 | 151.17 | 149.86 | 149.86 | 1,768,242,260,937 | 9,090,530,379,070 |
| 2025/03/27 | 150.39 | 151.17 | 150.39 | 150.82 | 1,404,183,961,741 | 9,076,320,345,316 |
| 2025/03/26 | 149.96 | 150.57 | 149.96 | 150.36 | 1,344,356,768,653 | 9,022,793,411,955 |
| 2025/03/25 | 150.75 | 150.78 | 149.68 | 149.95 | 1,364,857,045,956 | 9,064,009,941,258 |
| 2025/03/24 | 149.70 | 150.77 | 149.70 | 150.77 | 1,611,080,422,754 | 8,937,734,162,550 |
| 2025/03/23 | 149.33 | 149.68 | 149.28 | 149.58 | 647,316,936,626 | 8,916,207,929,371 |
| 2025/03/22 | 149.34 | 149.43 | 149.28 | 149.33 | 550,574,028,215 | 8,902,290,368,782 |
| 2025/03/21 | 148.60 | 149.49 | 148.60 | 149.33 | 1,197,399,549,085 | 8,868,575,750,131 |
| 2025/03/20 | 148.52 | 148.84 | 148.52 | 148.60 | 1,557,231,647,113 | 8,810,797,391,681 |
| 2025/03/19 | 149.40 | 150.23 | 148.52 | 148.52 | 1,720,909,363,668 | 8,841,355,780,684 |
| 2025/03/18 | 149.38 | 149.79 | 149.16 | 149.34 | 1,130,999,094,178 | 8,786,417,425,056 |
| 2025/03/17 | 148.63 | 149.33 | 148.55 | 149.33 | 1,094,382,973,843 | 8,739,177,591,051 |
| 2025/03/16 | 148.64 | 148.82 | 148.57 | 148.70 | 794,117,516,076 | 8,728,801,198,424 |
| 2025/03/15 | 148.64 | 148.76 | 148.60 | 148.64 | 629,220,274,397 | 8,736,154,507,144 |
| 2025/03/14 | 147.95 | 149.10 | 147.95 | 148.65 | 1,309,048,022,783 | 8,682,963,693,666 |
| 2025/03/13 | 148.27 | 148.27 | 147.92 | 147.92 | 1,758,309,906,341 | 8,650,009,837,419 |
| 2025/03/12 | 148.04 | 148.30 | 147.93 | 148.22 | 1,771,049,501,091 | 8,626,051,528,298 |
| 2025/03/11 | 147.04 | 147.93 | 146.54 | 147.93 | 2,180,879,911,674 | 8,544,409,058,020 |
| 2025/03/10 | 147.58 | 147.74 | 146.87 | 146.87 | 2,628,740,471,544 | 8,542,574,515,406 |
| 2025/03/09 | 148.04 | 148.24 | 147.44 | 147.58 | 909,668,825,626 | 8,603,645,728,072 |
| 2025/03/08 | 148.04 | 148.26 | 147.97 | 148.04 | 611,133,161,630 | 8,604,574,397,289 |
| 2025/03/07 | 148.00 | 148.32 | 147.14 | 148.03 | 1,780,588,082,932 | 8,603,232,541,354 |
| 2025/03/06 | 148.89 | 149.14 | 148.02 | 148.06 | 1,468,249,745,415 | 8,528,090,583,959 |
| 2025/03/05 | 149.73 | 149.73 | 148.23 | 148.90 | 1,388,332,338,047 | 8,533,824,080,867 |
| 2025/03/04 | 149.23 | 149.64 | 148.47 | 149.64 | 2,090,745,160,187 | 8,423,727,860,641 |
| 2025/03/03 | 150.77 | 150.77 | 149.17 | 149.17 | 2,081,995,231,426 | 8,473,248,338,281 |
| 2025/03/02 | 150.59 | 151.05 | 150.55 | 150.86 | 1,989,677,954,709 | 8,490,397,997,327 |
| 2025/03/01 | 150.60 | 150.80 | 150.54 | 150.58 | 828,545,618,282 | 8,487,328,227,167 |
| 2025/02/28 | 149.94 | 150.60 | 149.22 | 150.60 | 2,111,938,285,729 | 8,455,236,714,890 |
| 2025/02/27 | 148.82 | 149.81 | 148.82 | 149.81 | 1,446,547,843,125 | 8,271,949,495,333 |
| 2025/02/26 | 149.08 | 149.51 | 148.77 | 148.78 | 1,721,477,311,608 | 8,354,847,099,963 |
| 2025/02/25 | 149.83 | 149.88 | 148.62 | 148.95 | 2,406,288,482,608 | 8,425,112,301,997 |
| 2025/02/24 | 149.30 | 149.93 | 149.30 | 149.83 | 1,548,025,400,229 | 8,452,055,909,310 |
| 2025/02/23 | 149.16 | 149.41 | 149.16 | 149.20 | 761,477,294,756 | 8,527,179,482,027 |
| 2025/02/22 | 149.26 | 149.34 | 149.16 | 149.16 | 815,085,106,523 | 8,520,298,675,554 |
| 2025/02/21 | 149.47 | 149.77 | 149.24 | 149.24 | 1,605,149,442,934 | 8,552,035,059,258 |
| 2025/02/20 | 151.25 | 151.25 | 149.38 | 149.38 | 1,127,382,310,459 | 8,503,139,166,170 |
| 2025/02/19 | 151.93 | 151.96 | 151.17 | 151.17 | 933,017,449,884 | 8,547,405,351,454 |
| 2025/02/18 | 151.42 | 151.95 | 151.42 | 151.91 | 1,290,959,480,639 | 8,511,753,439,097 |
| 2025/02/17 | 152.10 | 152.10 | 151.37 | 151.38 | 1,063,799,014,771 | 8,589,293,595,992 |
| 2025/02/16 | 152.34 | 152.37 | 152.21 | 152.36 | 656,652,805,198 | 8,601,015,108,392 |
| 2025/02/15 | 152.31 | 152.38 | 152.29 | 152.34 | 705,438,353,007 | 8,586,675,685,732 |
| 2025/02/14 | 153.05 | 153.05 | 152.31 | 152.31 | 1,357,231,526,436 | 8,624,294,980,155 |