テザー(USDT/JPY)時系列
テザー 現在値
現在値(5日 15:49 リアルタイムレート)
153.20-2(-1.33%)
テザー(USDT/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 | 155.44 | 155.56 | 154.17 | 154.17 | 24,096,490,181,960 | 21,816,004,465,244 |
| 2025/02/03 | 155.27 | 155.41 | 155.12 | 155.41 | 45,479,618,821,557 | 21,672,643,115,576 |
| 2025/02/02 | 155.18 | 155.32 | 154.94 | 155.26 | 22,929,376,532,502 | 21,629,640,662,301 |
| 2025/02/01 | 155.16 | 155.33 | 155.08 | 155.17 | 11,297,810,709,525 | 21,633,992,816,692 |
| 2025/01/31 | 154.25 | 155.30 | 154.25 | 155.17 | 14,842,560,017,122 | 21,493,664,550,567 |
| 2025/01/30 | 155.20 | 155.20 | 153.97 | 154.25 | 12,942,781,008,314 | 21,633,876,377,131 |
| 2025/01/29 | 155.48 | 155.48 | 155.13 | 155.13 | 14,633,844,999,944 | 21,701,004,189,394 |
| 2025/01/28 | 154.92 | 155.53 | 154.92 | 155.53 | 14,229,265,237,871 | 21,591,574,085,421 |
| 2025/01/27 | 155.72 | 155.72 | 154.84 | 154.84 | 25,366,455,704,962 | 21,703,708,835,227 |
| 2025/01/26 | 156.00 | 156.00 | 155.48 | 155.66 | 9,942,407,278,470 | 21,732,670,339,003 |
| 2025/01/25 | 156.01 | 156.06 | 155.91 | 156.01 | 10,143,890,961,722 | 21,735,997,910,880 |
| 2025/01/24 | 156.14 | 156.14 | 155.86 | 156.01 | 16,555,319,038,225 | 21,688,129,821,168 |
| 2025/01/23 | 156.37 | 156.50 | 156.01 | 156.13 | 24,469,796,856,359 | 21,686,246,216,671 |
| 2025/01/22 | 155.73 | 156.70 | 155.73 | 156.34 | 17,460,480,429,652 | 21,571,295,295,318 |
| 2025/01/21 | 155.00 | 155.75 | 154.77 | 155.75 | 27,132,592,622,367 | 21,480,757,832,435 |
| 2025/01/20 | 156.17 | 156.17 | 155.09 | 155.09 | 42,748,296,024,937 | 21,603,577,911,242 |
| 2025/01/19 | 156.14 | 156.26 | 155.95 | 156.18 | 37,845,618,697,589 | 21,601,013,718,581 |
| 2025/01/18 | 156.33 | 156.37 | 156.06 | 156.14 | 22,291,885,951,319 | 21,593,509,041,846 |
| 2025/01/17 | 155.35 | 156.33 | 155.25 | 156.33 | 20,887,525,068,269 | 21,363,994,714,685 |
| 2025/01/16 | 156.28 | 156.34 | 155.27 | 155.27 | 18,957,719,243,322 | 21,476,534,392,263 |
| 2025/01/15 | 158.01 | 158.01 | 156.35 | 156.35 | 19,485,210,504,504 | 21,691,701,537,121 |
| 2025/01/14 | 157.28 | 158.02 | 157.28 | 158.02 | 15,420,134,829,011 | 21,588,971,928,262 |
| 2025/01/13 | 157.83 | 157.83 | 157.24 | 157.24 | 22,786,056,564,893 | 21,696,004,030,783 |
| 2025/01/12 | 157.62 | 157.82 | 157.55 | 157.73 | 8,615,439,358,789 | 21,664,076,235,254 |
| 2025/01/11 | 157.67 | 157.81 | 157.57 | 157.62 | 9,072,462,722,543 | 21,665,053,741,016 |
| 2025/01/10 | 158.07 | 158.18 | 157.27 | 157.67 | 18,803,590,366,045 | 21,724,148,436,216 |
| 2025/01/09 | 158.18 | 158.32 | 157.59 | 158.04 | 19,513,566,723,948 | 21,771,436,562,023 |
| 2025/01/08 | 158.21 | 158.49 | 158.18 | 158.18 | 21,591,982,748,806 | 21,764,663,188,757 |
| 2025/01/07 | 157.78 | 158.15 | 157.66 | 158.15 | 20,767,343,551,932 | 21,688,413,932,783 |
| 2025/01/06 | 157.47 | 157.82 | 157.47 | 157.82 | 17,028,438,035,174 | 21,626,975,872,071 |
| 2025/01/05 | 157.19 | 157.41 | 157.10 | 157.41 | 10,064,904,393,747 | 21,575,156,751,464 |
| 2025/01/04 | 157.12 | 157.27 | 157.10 | 157.19 | 11,635,862,646,039 | 21,579,067,784,822 |
| 2025/01/03 | 157.22 | 157.22 | 157.07 | 157.12 | 15,507,973,913,741 | 21,590,565,280,589 |
| 2025/01/02 | 157.37 | 157.37 | 157.17 | 157.34 | 16,591,656,303,613 | 21,652,849,741,910 |
| 2025/01/01 | 157.05 | 157.24 | 156.94 | 157.17 | 10,779,443,180,655 | 21,581,000,770,826 |
| 2024/12/31 | 156.71 | 157.06 | 156.71 | 157.06 | 14,416,959,705,852 | 21,594,825,653,241 |
| 2024/12/30 | 157.59 | 157.59 | 156.40 | 156.69 | 18,167,407,618,922 | 21,895,442,260,896 |
| 2024/12/29 | 157.59 | 157.66 | 157.37 | 157.59 | 11,002,808,770,104 | 21,904,814,910,431 |
| 2024/12/28 | 157.65 | 157.82 | 157.54 | 157.59 | 10,646,901,873,550 | 21,906,201,444,187 |
| 2024/12/27 | 157.58 | 157.78 | 157.36 | 157.66 | 17,296,989,091,260 | 21,966,454,222,930 |
| 2024/12/26 | 157.08 | 158.08 | 157.08 | 157.50 | 16,347,475,738,054 | 21,895,260,423,435 |
| 2024/12/25 | 157.00 | 157.20 | 157.00 | 157.04 | 14,926,434,813,030 | 21,886,157,368,308 |
| 2024/12/24 | 156.99 | 157.34 | 156.81 | 157.02 | 17,330,875,029,731 | 21,967,728,687,310 |
| 2024/12/23 | 156.39 | 157.00 | 156.39 | 157.00 | 22,471,319,950,367 | 21,863,653,620,247 |
| 2024/12/22 | 156.39 | 156.48 | 156.20 | 156.40 | 17,788,881,584,841 | 21,861,033,990,464 |
| 2024/12/21 | 156.38 | 156.54 | 156.31 | 156.41 | 22,707,568,876,411 | 21,876,170,001,963 |
| 2024/12/20 | 157.54 | 157.54 | 156.34 | 156.34 | 40,926,698,362,619 | 22,160,387,755,309 |
| 2024/12/19 | 154.54 | 157.52 | 154.54 | 157.52 | 36,483,312,089,053 | 21,726,515,311,894 |
| 2024/12/18 | 153.58 | 154.46 | 153.58 | 154.46 | 31,424,543,491,973 | 21,583,411,559,799 |
| 2024/12/17 | 154.12 | 154.33 | 153.50 | 153.50 | 23,722,465,724,107 | 21,644,513,096,741 |
| 2024/12/16 | 153.33 | 154.21 | 153.33 | 154.17 | 27,943,202,992,297 | 21,523,586,680,234 |
| 2024/12/15 | 153.69 | 153.76 | 153.38 | 153.38 | 16,996,764,164,631 | 21,547,810,614,808 |
| 2024/12/14 | 153.75 | 153.80 | 153.64 | 153.69 | 16,161,577,422,700 | 21,538,767,372,720 |
| 2024/12/13 | 152.51 | 153.77 | 152.51 | 153.77 | 21,066,057,559,962 | 21,364,011,660,141 |
| 2024/12/12 | 152.38 | 152.59 | 152.37 | 152.59 | 26,715,581,919,616 | 21,284,267,108,578 |
| 2024/12/11 | 151.91 | 152.81 | 151.91 | 152.41 | 27,856,818,669,617 | 21,056,004,186,954 |
| 2024/12/10 | 151.44 | 152.02 | 151.44 | 151.92 | 39,144,931,445,509 | 20,948,948,846,264 |
| 2024/12/09 | 150.07 | 151.58 | 150.07 | 151.38 | 40,237,307,278,893 | 20,715,878,532,544 |
| 2024/12/08 | 150.11 | 150.17 | 150.09 | 150.15 | 18,611,571,627,837 | 20,699,951,493,119 |
| 2024/12/07 | 150.20 | 150.25 | 150.03 | 150.11 | 20,107,447,424,519 | 20,670,785,070,605 |