USDコイン(USDC/JPY)時系列

USDコイン 現在値

現在値(19日 13:49 リアルタイムレート)
162.430(-0.01%)

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
2026/07/16 162.04 162.36 161.98 162.34 1,485,979,665,804 11,867,873,386,970
2026/07/15 162.18 162.39 162.03 162.03 1,595,700,982,586 11,857,452,381,693
2026/07/14 162.39 162.39 162.08 162.16 1,800,069,720,508 11,871,082,054,864
2026/07/13 161.86 162.39 161.82 162.39 1,728,214,433,057 11,826,844,841,167
2026/07/12 161.61 161.97 161.61 161.93 778,886,143,240 11,867,522,521,010
2026/07/11 161.67 161.75 161.59 161.64 1,006,859,171,575 11,855,104,843,898
2026/07/10 162.33 162.33 161.66 161.66 1,575,542,272,267 11,897,371,775,590
2026/07/09 162.50 162.50 162.34 162.34 1,541,842,802,379 11,917,351,806,040
2026/07/08 162.35 162.51 162.28 162.51 1,617,230,393,692 11,883,607,763,458
2026/07/07 162.07 162.30 161.85 162.30 1,758,135,065,370 11,873,960,077,511
2026/07/06 161.46 162.56 161.46 162.06 1,768,294,051,900 11,808,576,899,392
2026/07/05 161.33 161.46 161.28 161.46 829,406,755,148 11,770,772,267,636
2026/07/04 161.34 161.49 161.29 161.34 855,061,434,312 11,771,684,358,822
2026/07/03 161.42 161.44 160.63 161.35 1,295,078,833,869 11,786,825,317,542
2026/07/02 162.50 162.50 161.01 161.37 1,810,473,945,549 11,897,540,216,774
2026/07/01 162.57 162.78 162.37 162.49 1,957,389,089,548 11,916,355,986,288
2026/06/30 161.86 162.57 161.86 162.57 1,974,685,193,099 11,897,031,355,849
2026/06/29 161.71 162.08 161.65 161.86 2,285,876,404,071 11,935,179,257,668
2026/06/28 161.70 162.00 161.66 161.73 902,240,612,972 11,925,401,257,934
2026/06/27 161.68 161.82 161.65 161.70 789,404,226,314 11,925,973,928,941
2026/06/26 161.75 161.77 161.53 161.73 2,424,683,371,755 11,934,577,771,631
2026/06/25 161.72 161.90 161.52 161.76 2,366,970,435,328 11,925,277,501,825
2026/06/24 161.55 161.88 161.55 161.73 2,110,894,187,922 11,924,648,763,298
2026/06/23 161.52 161.64 161.41 161.55 1,622,895,436,906 11,969,615,071,777
2026/06/22 161.41 161.91 161.41 161.52 1,570,777,735,014 12,008,790,713,928
2026/06/21 161.27 161.44 161.20 161.44 755,062,329,808 12,078,492,497,617
2026/06/20 161.27 161.36 161.22 161.27 828,827,404,306 12,072,431,636,881
2026/06/19 161.25 161.33 161.19 161.26 1,117,792,686,916 12,071,861,408,686
2026/06/18 160.57 161.44 160.44 161.27 1,774,767,809,650 12,014,201,773,024
2026/06/17 160.39 160.55 160.24 160.55 1,892,753,024,327 11,986,224,310,478
2026/06/16 160.21 160.39 160.21 160.39 1,559,157,752,696 12,007,689,098,344
2026/06/15 159.91 160.31 159.91 160.19 1,965,158,143,520 11,987,470,717,951
2026/06/14 160.18 160.24 159.88 159.88 924,655,509,637 11,981,960,914,698
2026/06/13 160.21 160.24 160.09 160.21 794,565,036,429 11,985,720,087,398
2026/06/12 160.09 160.25 160.09 160.21 1,848,470,042,530 11,987,035,905,382
2026/06/11 160.49 160.62 160.11 160.11 1,877,321,319,783 12,021,644,581,880
2026/06/10 160.32 160.65 160.32 160.49 1,853,127,795,451 12,022,269,070,788
2026/06/09 160.16 160.45 160.09 160.33 1,944,423,795,751 12,024,627,321,733
2026/06/08 160.30 160.44 160.09 160.15 2,068,696,765,018 12,183,297,824,778
2026/06/07 160.26 160.51 160.21 160.28 1,667,855,771,537 12,131,901,480,685
2026/06/06 160.27 160.44 160.17 160.26 1,789,142,947,008 12,091,815,249,231
2026/06/05 159.93 160.28 159.81 160.27 3,806,583,125,009 12,087,781,193,980
2026/06/04 159.91 160.07 159.77 159.94 3,312,804,177,649 12,095,527,796,782
2026/06/03 159.94 160.04 159.88 159.88 2,611,781,775,779 12,143,485,847,096
2026/06/02 159.60 160.02 159.60 159.94 2,842,813,756,176 12,121,727,834,576
2026/06/01 159.30 159.61 159.30 159.61 2,409,261,592,056 12,095,440,590,144
2026/05/31 159.26 159.48 159.26 159.29 843,093,108,482 12,072,240,372,189
2026/05/30 159.26 159.36 159.19 159.26 839,746,860,511 12,085,281,919,982
2026/05/29 159.21 159.26 159.11 159.26 1,613,353,998,405 12,100,109,910,467
2026/05/28 159.52 159.73 159.19 159.19 2,071,444,639,470 12,158,719,987,012
2026/05/27 159.20 159.58 159.20 159.52 2,187,323,485,414 12,154,013,037,096
2026/05/26 158.90 159.38 158.90 159.20 2,504,921,070,664 12,164,662,422,784
2026/05/25 158.90 158.99 158.82 158.89 1,408,255,717,402 12,148,087,275,844
2026/05/24 159.17 159.17 158.89 158.89 1,132,166,030,573 12,162,816,051,212
2026/05/23 159.15 159.28 159.11 159.16 1,376,225,919,598 12,172,324,915,203
2026/05/22 158.98 159.20 158.98 159.16 1,901,417,791,141 12,167,418,709,088
2026/05/21 158.84 159.26 158.84 158.99 1,714,690,072,767 12,229,645,785,657
2026/05/20 159.00 159.14 158.75 158.82 1,945,809,100,738 12,137,479,753,530
2026/05/19 158.84 159.05 158.84 158.98 1,683,110,144,827 12,210,325,590,894
2026/05/18 158.81 159.13 158.73 158.82 2,244,744,015,186 12,219,585,338,683