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
2024/04/18	724Sat	735Sat	709Sat	721Sat
2024/04/17	718Sat	736Sat	709Sat	724Sat
2024/04/16	726Sat	750Sat	709Sat	718Sat
2024/04/15	711Sat	747Sat	700Sat	726Sat
2024/04/14	695Sat	737Sat	684Sat	711Sat
2024/04/13	748Sat	764Sat	647Sat	695Sat
2024/04/12	836Sat	837Sat	687Sat	748Sat
2024/04/11	830Sat	838Sat	825Sat	836Sat
2024/04/10	854Sat	858Sat	825Sat	830Sat
2024/04/09	856Sat	880Sat	851Sat	854Sat
2024/04/08	849Sat	859Sat	834Sat	856Sat
2024/04/07	847Sat	858Sat	843Sat	849Sat
2024/04/06	846Sat	859Sat	844Sat	847Sat
2024/04/05	851Sat	857Sat	841Sat	846Sat
2024/04/04	863Sat	879Sat	847Sat	851Sat
2024/04/03	887Sat	894Sat	862Sat	863Sat
2024/04/02	891Sat	899Sat	879Sat	887Sat
2024/04/01	911Sat	917Sat	884Sat	891Sat
2024/03/31	924Sat	929Sat	909Sat	911Sat
2024/03/30	950Sat	958Sat	921Sat	924Sat
2024/03/29	919Sat	954Sat	908Sat	950Sat
2024/03/28	932Sat	933Sat	912Sat	919Sat
2024/03/27	949Sat	953Sat	919Sat	932Sat
2024/03/26	939Sat	963Sat	937Sat	949Sat
2024/03/25	962Sat	971Sat	934Sat	939Sat
2024/03/24	973Sat	996Sat	956Sat	962Sat
2024/03/23	963Sat	982Sat	960Sat	973Sat
2024/03/22	964Sat	973Sat	949Sat	963Sat
2024/03/21	942Sat	975Sat	936Sat	964Sat
2024/03/20	946Sat	970Sat	927Sat	942Sat
2024/03/19	976Sat	986Sat	933Sat	946Sat
2024/03/18	995Sat	1,019Sat	963Sat	976Sat
2024/03/17	1,009Sat	1,014Sat	973Sat	995Sat
2024/03/16	1,046Sat	1,065Sat	985Sat	1,009Sat
2024/03/15	1,052Sat	1,069Sat	1,019Sat	1,046Sat
2024/03/14	1,045Sat	1,107Sat	1,024Sat	1,052Sat
2024/03/13	1,046Sat	1,055Sat	1,017Sat	1,045Sat
2024/03/12	1,075Sat	1,076Sat	1,025Sat	1,046Sat
2024/03/11	1,039Sat	1,084Sat	1,014Sat	1,075Sat
2024/03/10	1,085Sat	1,088Sat	1,026Sat	1,039Sat
2024/03/09	1,060Sat	1,091Sat	1,058Sat	1,085Sat
2024/03/08	1,111Sat	1,125Sat	1,043Sat	1,060Sat
2024/03/07	1,112Sat	1,134Sat	1,088Sat	1,111Sat
2024/03/06	1,086Sat	1,122Sat	1,057Sat	1,112Sat
2024/03/05	1,128Sat	1,179Sat	964Sat	1,086Sat
2024/03/04	1,153Sat	1,252Sat	1,126Sat	1,128Sat
2024/03/03	1,196Sat	1,198Sat	1,115Sat	1,153Sat
2024/03/02	1,153Sat	1,228Sat	1,150Sat	1,196Sat
2024/03/01	1,071Sat	1,153Sat	1,067Sat	1,153Sat
2024/02/29	1,007Sat	1,128Sat	1,004Sat	1,070Sat
2024/02/28	1,093Sat	1,103Sat	1,004Sat	1,007Sat
2024/02/27	1,136Sat	1,142Sat	1,073Sat	1,093Sat
2024/02/26	1,143Sat	1,155Sat	1,124Sat	1,136Sat
2024/02/25	1,157Sat	1,160Sat	1,130Sat	1,143Sat
2024/02/24	1,147Sat	1,161Sat	1,123Sat	1,157Sat
2024/02/23	1,142Sat	1,161Sat	1,121Sat	1,147Sat
2024/02/22	1,154Sat	1,171Sat	1,129Sat	1,142Sat
2024/02/21	1,189Sat	1,190Sat	1,130Sat	1,154Sat
2024/02/20	1,218Sat	1,241Sat	1,164Sat	1,189Sat
2024/02/19	1,188Sat	1,224Sat	1,186Sat	1,218Sat
2024/02/18	1,179Sat	1,230Sat	1,179Sat	1,188Sat
2024/02/17	1,148Sat	1,183Sat	1,122Sat	1,179Sat
2024/02/16	1,172Sat	1,179Sat	1,128Sat	1,148Sat
2024/02/15	1,113Sat	1,174Sat	1,101Sat	1,172Sat
2024/02/14	1,095Sat	1,127Sat	1,092Sat	1,113Sat
2024/02/13	1,120Sat	1,128Sat	1,094Sat	1,096Sat
2024/02/12	1,120Sat	1,132Sat	1,107Sat	1,120Sat
2024/02/11	1,154Sat	1,180Sat	1,114Sat	1,121Sat
2024/02/10	1,147Sat	1,168Sat	1,125Sat	1,154Sat
2024/02/09	1,170Sat	1,178Sat	1,126Sat	1,147Sat
2024/02/08	1,132Sat	1,199Sat	1,131Sat	1,170Sat
2024/02/07	1,156Sat	1,163Sat	1,103Sat	1,132Sat
2024/02/06	1,157Sat	1,166Sat	1,144Sat	1,156Sat
2024/02/05	1,158Sat	1,170Sat	1,149Sat	1,157Sat
2024/02/04	1,191Sat	1,191Sat	1,158Sat	1,158Sat
2024/02/03	1,191Sat	1,220Sat	1,191Sat	1,191Sat
2024/02/02	1,178Sat	1,216Sat	1,170Sat	1,191Sat
2024/02/01	1,168Sat	1,183Sat	1,150Sat	1,178Sat
2024/01/31	1,196Sat	1,200Sat	1,159Sat	1,168Sat
2024/01/30	1,215Sat	1,232Sat	1,188Sat	1,196Sat
2024/01/29	1,166Sat	1,223Sat	1,153Sat	1,215Sat
2024/01/28	1,153Sat	1,180Sat	1,152Sat	1,166Sat
2024/01/27	1,159Sat	1,167Sat	1,147Sat	1,154Sat
2024/01/26	1,167Sat	1,178Sat	1,147Sat	1,159Sat
2024/01/25	1,188Sat	1,202Sat	1,158Sat	1,167Sat
2024/01/24	1,196Sat	1,199Sat	1,169Sat	1,188Sat
2024/01/23	1,209Sat	1,215Sat	1,160Sat	1,196Sat
2024/01/22	1,210Sat	1,221Sat	1,200Sat	1,209Sat
2024/01/21	1,237Sat	1,248Sat	1,209Sat	1,210Sat
2024/01/20	1,210Sat	1,243Sat	1,202Sat	1,237Sat
2024/01/19	1,216Sat	1,220Sat	1,168Sat	1,210Sat
2024/01/18	1,234Sat	1,235Sat	1,205Sat	1,216Sat
2024/01/17	1,241Sat	1,253Sat	1,230Sat	1,234Sat
2024/01/16	1,240Sat	1,268Sat	1,239Sat	1,241Sat
2024/01/15	1,258Sat	1,267Sat	1,232Sat	1,240Sat
2024/01/14	1,281Sat	1,283Sat	1,248Sat	1,258Sat
2024/01/13	1,279Sat	1,290Sat	1,247Sat	1,281Sat
2024/01/12	1,255Sat	1,294Sat	1,241Sat	1,279Sat
2024/01/11	1,213Sat	1,301Sat	1,208Sat	1,255Sat
2024/01/10	1,110Sat	1,252Sat	1,095Sat	1,213Sat
2024/01/09	1,152Sat	1,153Sat	1,064Sat	1,110Sat
2024/01/08	1,125Sat	1,162Sat	1,075Sat	1,152Sat
2024/01/07	1,188Sat	1,202Sat	1,115Sat	1,125Sat
2024/01/06	1,226Sat	1,230Sat	1,166Sat	1,188Sat
2024/01/05	1,290Sat	1,294Sat	1,208Sat	1,226Sat
2024/01/04	1,299Sat	1,328Sat	1,284Sat	1,290Sat
2024/01/03	1,346Sat	1,372Sat	1,205Sat	1,299Sat
2024/01/02	1,410Sat	1,412Sat	1,337Sat	1,346Sat
2024/01/01	1,404Sat	1,422Sat	1,398Sat	1,410Sat
2023/12/31	1,425Sat	1,432Sat	1,377Sat	1,404Sat
2023/12/30	1,445Sat	1,452Sat	1,420Sat	1,425Sat
2023/12/29	1,446Sat	1,461Sat	1,414Sat	1,445Sat
2023/12/28	1,458Sat	1,554Sat	1,436Sat	1,446Sat
2023/12/27	1,432Sat	1,485Sat	1,387Sat	1,458Sat
2023/12/26	1,431Sat	1,458Sat	1,346Sat	1,431Sat
2023/12/25	1,376Sat	1,454Sat	1,375Sat	1,432Sat
2023/12/24	1,402Sat	1,431Sat	1,373Sat	1,376Sat
2023/12/23	1,415Sat	1,416Sat	1,372Sat	1,402Sat
2023/12/22	1,447Sat	1,481Sat	1,389Sat	1,415Sat
2023/12/21	1,349Sat	1,458Sat	1,341Sat	1,447Sat
2023/12/20	1,362Sat	1,385Sat	1,339Sat	1,350Sat
2023/12/19	1,411Sat	1,436Sat	1,349Sat	1,362Sat
2023/12/18	1,402Sat	1,416Sat	1,338Sat	1,412Sat
2023/12/17	1,437Sat	1,472Sat	1,387Sat	1,402Sat
2023/12/16	1,431Sat	1,469Sat	1,407Sat	1,438Sat
2023/12/15	1,495Sat	1,517Sat	1,430Sat	1,431Sat
2023/12/14	1,557Sat	1,586Sat	1,466Sat	1,495Sat
2023/12/13	1,393Sat	1,566Sat	1,329Sat	1,557Sat
2023/12/12	1,335Sat	1,451Sat	1,321Sat	1,393Sat
2023/12/11	1,358Sat	1,365Sat	1,278Sat	1,335Sat
2023/12/10	1,324Sat	1,399Sat	1,306Sat	1,358Sat
2023/12/09	1,234Sat	1,466Sat	1,230Sat	1,324Sat
2023/12/08	1,052Sat	1,300Sat	1,043Sat	1,234Sat
2023/12/07	1,012Sat	1,059Sat	1,002Sat	1,052Sat
2023/12/06	965Sat	1,036Sat	955Sat	1,011Sat
2023/12/05	968Sat	979Sat	937Sat	965Sat
2023/12/04	987Sat	1,003Sat	942Sat	969Sat
2023/12/03	1,007Sat	1,019Sat	980Sat	987Sat
2023/12/02	993Sat	1,014Sat	989Sat	1,008Sat
2023/12/01	996Sat	1,002Sat	986Sat	993Sat
2023/11/30	1,008Sat	1,011Sat	988Sat	996Sat
2023/11/29	1,019Sat	1,024Sat	1,003Sat	1,008Sat
2023/11/28	1,014Sat	1,022Sat	999Sat	1,019Sat
2023/11/27	1,034Sat	1,043Sat	1,007Sat	1,014Sat
2023/11/26	1,043Sat	1,047Sat	1,016Sat	1,034Sat
2023/11/25	1,023Sat	1,049Sat	1,020Sat	1,043Sat
2023/11/24	1,038Sat	1,064Sat	1,018Sat	1,023Sat
2023/11/23	1,016Sat	1,038Sat	1,012Sat	1,038Sat
2023/11/22	997Sat	1,026Sat	996Sat	1,016Sat
2023/11/21	1,015Sat	1,043Sat	979Sat	997Sat
2023/11/20	1,027Sat	1,072Sat	1,008Sat	1,015Sat
2023/11/19	1,031Sat	1,040Sat	1,012Sat	1,027Sat
2023/11/18	1,002Sat	1,033Sat	963Sat	1,031Sat
2023/11/17	1,025Sat	1,036Sat	980Sat	1,003Sat
2023/11/16	1,000Sat	1,095Sat	999Sat	1,025Sat
2023/11/15	1,006Sat	1,028Sat	991Sat	1,000Sat
2023/11/14	978Sat	1,015Sat	963Sat	1,006Sat
2023/11/13	1,034Sat	1,041Sat	971Sat	978Sat
2023/11/12	1,035Sat	1,054Sat	1,009Sat	1,034Sat
2023/11/11	1,034Sat	1,064Sat	1,000Sat	1,035Sat
2023/11/10	1,003Sat	1,040Sat	981Sat	1,034Sat
2023/11/09	1,004Sat	1,028Sat	950Sat	1,003Sat
2023/11/08	992Sat	1,019Sat	988Sat	1,004Sat
2023/11/07	1,034Sat	1,043Sat	964Sat	992Sat
2023/11/06	976Sat	1,074Sat	971Sat	1,034Sat
2023/11/05	934Sat	998Sat	933Sat	976Sat
2023/11/04	948Sat	949Sat	925Sat	934Sat
2023/11/03	924Sat	948Sat	905Sat	948Sat
2023/11/02	867Sat	944Sat	861Sat	924Sat
2023/11/01	845Sat	876Sat	828Sat	867Sat
2023/10/31	878Sat	883Sat	833Sat	845Sat
2023/10/30	855Sat	879Sat	853Sat	878Sat
2023/10/29	853Sat	863Sat	848Sat	855Sat
2023/10/28	853Sat	872Sat	849Sat	853Sat
2023/10/27	840Sat	861Sat	829Sat	853Sat
2023/10/26	814Sat	863Sat	810Sat	840Sat
2023/10/25	823Sat	832Sat	803Sat	814Sat
2023/10/24	849Sat	850Sat	811Sat	823Sat
2023/10/23	879Sat	886Sat	809Sat	849Sat
2023/10/22	864Sat	881Sat	858Sat	879Sat

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