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
2026/06/11	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
2026/04/08	365Sat	368Sat	352Sat	352Sat
2026/04/07	357Sat	370Sat	352Sat	365Sat
2026/04/06	363Sat	374Sat	357Sat	357Sat
2026/04/05	368Sat	369Sat	358Sat	363Sat
2026/04/04	367Sat	370Sat	362Sat	368Sat
2026/04/03	357Sat	375Sat	357Sat	367Sat
2026/04/02	364Sat	365Sat	355Sat	357Sat
2026/04/01	354Sat	370Sat	354Sat	364Sat
2026/03/31	364Sat	366Sat	350Sat	354Sat
2026/03/30	363Sat	371Sat	363Sat	364Sat
2026/03/29	370Sat	371Sat	358Sat	363Sat
2026/03/28	370Sat	375Sat	369Sat	370Sat
2026/03/27	370Sat	375Sat	368Sat	370Sat
2026/03/26	379Sat	379Sat	368Sat	370Sat
2026/03/25	377Sat	385Sat	376Sat	379Sat
2026/03/24	368Sat	378Sat	366Sat	377Sat
2026/03/23	369Sat	373Sat	364Sat	368Sat
2026/03/22	373Sat	374Sat	367Sat	369Sat
2026/03/21	377Sat	377Sat	372Sat	373Sat
2026/03/20	382Sat	385Sat	375Sat	377Sat
2026/03/19	384Sat	386Sat	379Sat	382Sat
2026/03/18	391Sat	397Sat	378Sat	384Sat
2026/03/17	387Sat	393Sat	381Sat	391Sat
2026/03/16	371Sat	397Sat	371Sat	387Sat
2026/03/15	370Sat	373Sat	367Sat	371Sat
2026/03/14	374Sat	375Sat	366Sat	370Sat
2026/03/13	373Sat	385Sat	373Sat	374Sat
2026/03/12	374Sat	377Sat	371Sat	373Sat
2026/03/11	374Sat	378Sat	369Sat	374Sat
2026/03/10	372Sat	382Sat	368Sat	374Sat
2026/03/09	377Sat	381Sat	369Sat	372Sat
2026/03/08	378Sat	379Sat	370Sat	377Sat
2026/03/07	380Sat	381Sat	371Sat	378Sat
2026/03/06	379Sat	382Sat	374Sat	380Sat
2026/03/05	380Sat	381Sat	374Sat	379Sat
2026/03/04	384Sat	388Sat	376Sat	380Sat
2026/03/03	402Sat	402Sat	382Sat	384Sat
2026/03/02	415Sat	417Sat	401Sat	402Sat
2026/03/01	419Sat	429Sat	412Sat	415Sat
2026/02/28	421Sat	423Sat	408Sat	419Sat
2026/02/27	425Sat	436Sat	419Sat	421Sat
2026/02/26	437Sat	440Sat	422Sat	425Sat
2026/02/25	403Sat	454Sat	402Sat	437Sat
2026/02/24	405Sat	409Sat	403Sat	403Sat
2026/02/23	401Sat	414Sat	396Sat	405Sat
2026/02/22	411Sat	411Sat	399Sat	401Sat
2026/02/21	418Sat	419Sat	408Sat	411Sat
2026/02/20	407Sat	433Sat	403Sat	418Sat
2026/02/19	411Sat	412Sat	405Sat	407Sat
2026/02/18	416Sat	421Sat	410Sat	411Sat
2026/02/17	414Sat	423Sat	412Sat	416Sat
2026/02/16	409Sat	418Sat	406Sat	414Sat
2026/02/15	422Sat	428Sat	406Sat	409Sat
2026/02/14	396Sat	429Sat	396Sat	422Sat
2026/02/13	398Sat	399Sat	391Sat	396Sat
2026/02/12	381Sat	400Sat	380Sat	398Sat
2026/02/11	380Sat	386Sat	378Sat	381Sat
2026/02/10	384Sat	386Sat	377Sat	380Sat
2026/02/09	383Sat	387Sat	378Sat	384Sat
2026/02/08	392Sat	394Sat	379Sat	383Sat
2026/02/07	391Sat	400Sat	387Sat	392Sat
2026/02/06	390Sat	401Sat	366Sat	391Sat
2026/02/05	391Sat	402Sat	381Sat	390Sat
2026/02/04	384Sat	396Sat	383Sat	391Sat
2026/02/03	379Sat	397Sat	376Sat	384Sat
2026/02/02	371Sat	385Sat	367Sat	379Sat
2026/02/01	373Sat	380Sat	367Sat	371Sat
2026/01/31	380Sat	383Sat	353Sat	373Sat
2026/01/30	395Sat	399Sat	380Sat	380Sat
2026/01/29	401Sat	401Sat	386Sat	395Sat
2026/01/28	404Sat	405Sat	397Sat	401Sat
2026/01/27	398Sat	406Sat	395Sat	404Sat
2026/01/26	391Sat	403Sat	390Sat	398Sat
2026/01/25	401Sat	406Sat	385Sat	391Sat
2026/01/24	402Sat	403Sat	399Sat	401Sat
2026/01/23	401Sat	406Sat	397Sat	402Sat
2026/01/22	409Sat	409Sat	400Sat	401Sat
2026/01/21	396Sat	413Sat	394Sat	409Sat
2026/01/20	399Sat	404Sat	391Sat	396Sat
2026/01/19	400Sat	401Sat	371Sat	399Sat
2026/01/18	417Sat	418Sat	400Sat	401Sat
2026/01/17	413Sat	423Sat	412Sat	417Sat
2026/01/16	411Sat	417Sat	402Sat	413Sat
2026/01/15	427Sat	427Sat	407Sat	411Sat
2026/01/14	442Sat	449Sat	422Sat	427Sat
2026/01/13	422Sat	445Sat	422Sat	442Sat
2026/01/12	429Sat	436Sat	421Sat	423Sat
2026/01/11	429Sat	436Sat	425Sat	429Sat
2026/01/10	431Sat	432Sat	425Sat	429Sat
2026/01/09	434Sat	441Sat	430Sat	431Sat
2026/01/08	440Sat	442Sat	430Sat	434Sat
2026/01/07	447Sat	455Sat	436Sat	440Sat
2026/01/06	448Sat	463Sat	438Sat	447Sat
2026/01/05	437Sat	451Sat	426Sat	448Sat
2026/01/04	429Sat	442Sat	428Sat	437Sat
2026/01/03	438Sat	443Sat	427Sat	429Sat
2026/01/02	401Sat	440Sat	399Sat	438Sat
2026/01/01	380Sat	408Sat	378Sat	401Sat
2025/12/31	396Sat	399Sat	377Sat	380Sat
2025/12/30	404Sat	406Sat	395Sat	397Sat
2025/12/29	419Sat	425Sat	401Sat	404Sat
2025/12/28	420Sat	429Sat	412Sat	419Sat
2025/12/27	400Sat	422Sat	399Sat	420Sat
2025/12/26	393Sat	402Sat	392Sat	400Sat
2025/12/25	406Sat	411Sat	388Sat	393Sat
2025/12/24	414Sat	415Sat	405Sat	406Sat
2025/12/23	418Sat	420Sat	409Sat	414Sat
2025/12/22	413Sat	424Sat	410Sat	418Sat
2025/12/21	422Sat	422Sat	407Sat	413Sat
2025/12/20	427Sat	430Sat	421Sat	422Sat
2025/12/19	410Sat	432Sat	406Sat	427Sat
2025/12/18	425Sat	426Sat	409Sat	410Sat
2025/12/17	439Sat	444Sat	424Sat	425Sat
2025/12/16	449Sat	450Sat	438Sat	439Sat
2025/12/15	449Sat	452Sat	441Sat	449Sat
2025/12/14	455Sat	455Sat	445Sat	449Sat

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