カルダノ/ビットコイン (ADA) 時系列データ・価格推移

カルダノ/ビットコイン(ADA/BTC)時系列データ

日付	始値	高値	安値	終値
2026/10/05	300Sat	321Sat	298Sat	315Sat
2026/10/04	287Sat	310Sat	285Sat	300Sat
2026/10/03	289Sat	293Sat	287Sat	287Sat
2026/10/02	290Sat	298Sat	282Sat	289Sat
2026/10/01	294Sat	302Sat	289Sat	290Sat
2026/09/30	292Sat	300Sat	288Sat	294Sat
2026/09/29	296Sat	302Sat	288Sat	292Sat
2026/09/28	301Sat	306Sat	289Sat	296Sat
2026/09/27	300Sat	305Sat	296Sat	301Sat
2026/09/26	307Sat	315Sat	295Sat	300Sat
2026/09/25	293Sat	308Sat	292Sat	307Sat
2026/09/24	282Sat	296Sat	280Sat	293Sat
2026/09/23	294Sat	300Sat	278Sat	282Sat
2026/09/22	282Sat	298Sat	282Sat	294Sat
2026/09/21	280Sat	291Sat	279Sat	283Sat
2026/09/20	280Sat	286Sat	271Sat	280Sat
2026/09/19	277Sat	288Sat	272Sat	280Sat
2026/09/18	265Sat	282Sat	264Sat	277Sat
2026/09/17	257Sat	265Sat	255Sat	265Sat
2026/09/16	258Sat	258Sat	251Sat	257Sat
2026/09/15	266Sat	269Sat	257Sat	258Sat
2026/09/14	264Sat	271Sat	264Sat	266Sat
2026/09/13	268Sat	270Sat	263Sat	264Sat
2026/09/12	267Sat	271Sat	266Sat	268Sat
2026/09/11	267Sat	272Sat	261Sat	267Sat
2026/09/10	270Sat	275Sat	266Sat	267Sat
2026/09/09	279Sat	280Sat	267Sat	270Sat
2026/09/08	278Sat	294Sat	275Sat	279Sat
2026/09/07	278Sat	282Sat	271Sat	278Sat
2026/09/06	273Sat	279Sat	271Sat	278Sat
2026/09/05	265Sat	277Sat	263Sat	273Sat
2026/09/04	272Sat	279Sat	263Sat	265Sat
2026/09/03	260Sat	276Sat	258Sat	272Sat
2026/09/02	253Sat	260Sat	251Sat	260Sat
2026/09/01	251Sat	256Sat	251Sat	253Sat
2026/08/31	247Sat	253Sat	247Sat	251Sat
2026/08/30	257Sat	260Sat	246Sat	248Sat
2026/08/29	260Sat	261Sat	256Sat	257Sat
2026/08/28	266Sat	267Sat	258Sat	260Sat
2026/08/27	268Sat	270Sat	263Sat	266Sat
2026/08/26	266Sat	269Sat	259Sat	268Sat
2026/08/25	280Sat	283Sat	265Sat	266Sat
2026/08/24	291Sat	292Sat	276Sat	280Sat
2026/08/23	293Sat	297Sat	280Sat	291Sat
2026/08/22	292Sat	328Sat	272Sat	293Sat
2026/08/21	272Sat	297Sat	268Sat	292Sat
2026/08/20	269Sat	279Sat	262Sat	272Sat
2026/08/19	269Sat	275Sat	260Sat	269Sat
2026/08/18	269Sat	272Sat	267Sat	269Sat
2026/08/17	278Sat	280Sat	269Sat	269Sat
2026/08/16	279Sat	283Sat	277Sat	278Sat
2026/08/15	285Sat	287Sat	278Sat	279Sat
2026/08/14	287Sat	291Sat	283Sat	285Sat
2026/08/13	287Sat	292Sat	285Sat	287Sat
2026/08/12	294Sat	295Sat	284Sat	287Sat
2026/08/11	298Sat	298Sat	288Sat	294Sat
2026/08/10	299Sat	306Sat	298Sat	298Sat
2026/08/09	307Sat	307Sat	298Sat	299Sat
2026/08/08	309Sat	310Sat	304Sat	307Sat
2026/08/07	312Sat	316Sat	302Sat	309Sat
2026/08/06	295Sat	326Sat	288Sat	312Sat
2026/08/05	301Sat	309Sat	291Sat	295Sat
2026/08/04	304Sat	312Sat	297Sat	301Sat
2026/08/03	298Sat	309Sat	291Sat	304Sat
2026/08/02	277Sat	304Sat	275Sat	298Sat
2026/08/01	267Sat	280Sat	267Sat	277Sat
2026/07/31	262Sat	273Sat	261Sat	267Sat
2026/07/30	253Sat	271Sat	252Sat	262Sat
2026/07/29	253Sat	261Sat	252Sat	253Sat
2026/07/28	244Sat	255Sat	243Sat	253Sat
2026/07/27	253Sat	254Sat	241Sat	244Sat
2026/07/26	256Sat	258Sat	253Sat	253Sat
2026/07/25	255Sat	259Sat	252Sat	255Sat
2026/07/24	258Sat	258Sat	254Sat	255Sat
2026/07/23	263Sat	267Sat	258Sat	258Sat
2026/07/22	260Sat	272Sat	258Sat	263Sat
2026/07/21	260Sat	270Sat	258Sat	260Sat
2026/07/20	256Sat	262Sat	251Sat	260Sat
2026/07/19	257Sat	259Sat	254Sat	256Sat
2026/07/18	260Sat	264Sat	255Sat	257Sat
2026/07/17	251Sat	262Sat	251Sat	260Sat
2026/07/16	254Sat	257Sat	250Sat	251Sat
2026/07/15	254Sat	258Sat	250Sat	255Sat
2026/07/14	252Sat	259Sat	250Sat	254Sat
2026/07/13	254Sat	255Sat	250Sat	252Sat
2026/07/12	259Sat	259Sat	252Sat	254Sat
2026/07/11	259Sat	270Sat	258Sat	259Sat
2026/07/10	263Sat	265Sat	258Sat	259Sat
2026/07/09	268Sat	270Sat	261Sat	263Sat
2026/07/08	275Sat	277Sat	266Sat	268Sat
2026/07/07	287Sat	288Sat	274Sat	275Sat
2026/07/06	297Sat	299Sat	286Sat	287Sat
2026/07/05	304Sat	309Sat	295Sat	297Sat
2026/07/04	287Sat	316Sat	280Sat	304Sat
2026/07/03	262Sat	294Sat	261Sat	287Sat
2026/07/02	256Sat	265Sat	254Sat	262Sat
2026/07/01	246Sat	262Sat	245Sat	256Sat
2026/06/30	241Sat	250Sat	240Sat	246Sat
2026/06/29	241Sat	245Sat	240Sat	242Sat
2026/06/28	241Sat	242Sat	238Sat	241Sat
2026/06/27	247Sat	248Sat	240Sat	241Sat
2026/06/26	240Sat	248Sat	236Sat	247Sat
2026/06/25	241Sat	244Sat	237Sat	240Sat
2026/06/24	241Sat	244Sat	232Sat	241Sat
2026/06/23	247Sat	249Sat	240Sat	241Sat
2026/06/22	247Sat	252Sat	245Sat	247Sat
2026/06/21	253Sat	254Sat	247Sat	247Sat
2026/06/20	255Sat	258Sat	251Sat	253Sat
2026/06/19	259Sat	261Sat	253Sat	255Sat
2026/06/18	258Sat	261Sat	256Sat	259Sat
2026/06/17	262Sat	264Sat	256Sat	258Sat
2026/06/16	269Sat	271Sat	262Sat	262Sat
2026/06/15	278Sat	285Sat	267Sat	269Sat
2026/06/14	266Sat	279Sat	259Sat	278Sat
2026/06/13	266Sat	273Sat	266Sat	266Sat
2026/06/12	268Sat	271Sat	265Sat	266Sat
2026/06/11	261Sat	270Sat	260Sat	268Sat
2026/06/10	267Sat	269Sat	258Sat	261Sat
2026/06/09	270Sat	272Sat	263Sat	267Sat
2026/06/08	260Sat	273Sat	255Sat	270Sat
2026/06/07	258Sat	265Sat	257Sat	261Sat
2026/06/06	256Sat	265Sat	248Sat	258Sat
2026/06/05	281Sat	281Sat	252Sat	256Sat
2026/06/04	312Sat	313Sat	281Sat	281Sat
2026/06/03	318Sat	324Sat	309Sat	312Sat
2026/06/02	323Sat	324Sat	316Sat	318Sat
2026/06/01	319Sat	324Sat	316Sat	323Sat
2026/05/31	319Sat	321Sat	315Sat	319Sat
2026/05/30	317Sat	324Sat	316Sat	319Sat
2026/05/29	319Sat	321Sat	314Sat	317Sat
2026/05/28	318Sat	322Sat	312Sat	319Sat
2026/05/27	316Sat	322Sat	314Sat	318Sat
2026/05/26	315Sat	318Sat	313Sat	316Sat
2026/05/25	314Sat	318Sat	312Sat	315Sat
2026/05/24	320Sat	321Sat	313Sat	314Sat
2026/05/23	320Sat	324Sat	317Sat	320Sat
2026/05/22	322Sat	328Sat	319Sat	320Sat
2026/05/21	321Sat	325Sat	318Sat	322Sat
2026/05/20	323Sat	324Sat	320Sat	321Sat
2026/05/19	326Sat	328Sat	322Sat	323Sat
2026/05/18	325Sat	327Sat	322Sat	326Sat
2026/05/17	326Sat	328Sat	319Sat	325Sat
2026/05/16	330Sat	331Sat	323Sat	326Sat
2026/05/15	333Sat	334Sat	325Sat	330Sat
2026/05/14	333Sat	343Sat	331Sat	333Sat
2026/05/13	336Sat	341Sat	331Sat	333Sat
2026/05/12	342Sat	345Sat	333Sat	336Sat
2026/05/11	343Sat	349Sat	340Sat	343Sat
2026/05/10	335Sat	354Sat	332Sat	343Sat
2026/05/09	341Sat	346Sat	334Sat	335Sat
2026/05/08	328Sat	347Sat	327Sat	341Sat
2026/05/07	327Sat	333Sat	325Sat	328Sat
2026/05/06	323Sat	333Sat	321Sat	327Sat
2026/05/05	312Sat	325Sat	311Sat	323Sat
2026/05/04	317Sat	317Sat	311Sat	312Sat
2026/05/03	317Sat	319Sat	315Sat	317Sat
2026/05/02	317Sat	320Sat	316Sat	317Sat
2026/05/01	322Sat	323Sat	317Sat	317Sat
2026/04/30	322Sat	325Sat	321Sat	322Sat
2026/04/29	323Sat	326Sat	317Sat	322Sat
2026/04/28	320Sat	324Sat	319Sat	323Sat
2026/04/27	320Sat	322Sat	316Sat	320Sat
2026/04/26	322Sat	325Sat	319Sat	320Sat
2026/04/25	323Sat	326Sat	321Sat	322Sat
2026/04/24	319Sat	325Sat	318Sat	323Sat
2026/04/23	317Sat	319Sat	315Sat	319Sat
2026/04/22	327Sat	329Sat	317Sat	317Sat
2026/04/21	326Sat	330Sat	325Sat	327Sat
2026/04/20	328Sat	330Sat	325Sat	326Sat
2026/04/19	329Sat	329Sat	325Sat	328Sat
2026/04/18	335Sat	336Sat	326Sat	329Sat
2026/04/17	344Sat	346Sat	334Sat	335Sat
2026/04/16	328Sat	347Sat	327Sat	344Sat
2026/04/15	323Sat	333Sat	322Sat	328Sat
2026/04/14	334Sat	334Sat	322Sat	323Sat
2026/04/13	333Sat	339Sat	326Sat	334Sat
2026/04/12	341Sat	342Sat	333Sat	333Sat
2026/04/11	348Sat	349Sat	339Sat	341Sat
2026/04/10	353Sat	354Sat	347Sat	348Sat
2026/04/09	352Sat	356Sat	350Sat	353Sat

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能