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
2025/04/02	795Sat	806Sat	768Sat	775Sat
2025/04/01	801Sat	815Sat	792Sat	795Sat
2025/03/31	802Sat	804Sat	773Sat	801Sat
2025/03/30	814Sat	824Sat	797Sat	802Sat
2025/03/29	836Sat	841Sat	805Sat	814Sat
2025/03/28	846Sat	852Sat	818Sat	836Sat
2025/03/27	838Sat	850Sat	836Sat	846Sat
2025/03/26	852Sat	877Sat	831Sat	838Sat
2025/03/25	836Sat	874Sat	834Sat	852Sat
2025/03/24	825Sat	843Sat	823Sat	836Sat
2025/03/23	836Sat	848Sat	814Sat	825Sat
2025/03/22	838Sat	848Sat	831Sat	836Sat
2025/03/21	852Sat	857Sat	835Sat	838Sat
2025/03/20	856Sat	877Sat	846Sat	852Sat
2025/03/19	848Sat	883Sat	847Sat	856Sat
2025/03/18	854Sat	855Sat	837Sat	848Sat
2025/03/17	853Sat	872Sat	849Sat	853Sat
2025/03/16	885Sat	885Sat	837Sat	853Sat
2025/03/15	877Sat	899Sat	872Sat	885Sat
2025/03/14	866Sat	883Sat	858Sat	877Sat
2025/03/13	879Sat	885Sat	858Sat	866Sat
2025/03/12	872Sat	910Sat	870Sat	879Sat
2025/03/11	853Sat	911Sat	844Sat	873Sat
2025/03/10	893Sat	929Sat	848Sat	853Sat
2025/03/09	933Sat	949Sat	860Sat	893Sat
2025/03/08	942Sat	967Sat	925Sat	933Sat
2025/03/07	1,007Sat	1,013Sat	919Sat	942Sat
2025/03/06	1,075Sat	1,081Sat	1,002Sat	1,007Sat
2025/03/05	1,077Sat	1,136Sat	1,052Sat	1,075Sat
2025/03/04	994Sat	1,115Sat	913Sat	1,078Sat
2025/03/03	1,203Sat	1,242Sat	961Sat	994Sat
2025/03/02	766Sat	1,256Sat	757Sat	1,205Sat
2025/03/01	750Sat	785Sat	740Sat	766Sat
2025/02/28	761Sat	761Sat	735Sat	750Sat
2025/02/27	768Sat	784Sat	750Sat	761Sat
2025/02/26	770Sat	779Sat	755Sat	768Sat
2025/02/25	744Sat	780Sat	719Sat	770Sat
2025/02/24	799Sat	805Sat	725Sat	744Sat
2025/02/23	800Sat	817Sat	792Sat	799Sat
2025/02/22	792Sat	810Sat	788Sat	800Sat
2025/02/21	817Sat	824Sat	788Sat	792Sat
2025/02/20	800Sat	824Sat	798Sat	817Sat
2025/02/19	788Sat	805Sat	770Sat	800Sat
2025/02/18	844Sat	847Sat	778Sat	788Sat
2025/02/17	802Sat	857Sat	801Sat	844Sat
2025/02/16	800Sat	809Sat	787Sat	802Sat
2025/02/15	819Sat	832Sat	795Sat	800Sat
2025/02/14	839Sat	853Sat	814Sat	820Sat
2025/02/13	817Sat	859Sat	798Sat	839Sat
2025/02/12	812Sat	832Sat	790Sat	817Sat
2025/02/11	730Sat	836Sat	728Sat	812Sat
2025/02/10	706Sat	743Sat	693Sat	730Sat
2025/02/09	726Sat	736Sat	685Sat	706Sat
2025/02/08	732Sat	740Sat	712Sat	726Sat
2025/02/07	730Sat	755Sat	721Sat	732Sat
2025/02/06	758Sat	778Sat	725Sat	730Sat
2025/02/05	761Sat	784Sat	751Sat	758Sat
2025/02/04	801Sat	808Sat	726Sat	760Sat
2025/02/03	824Sat	824Sat	555Sat	801Sat
2025/02/02	889Sat	899Sat	781Sat	823Sat
2025/02/01	920Sat	933Sat	885Sat	889Sat
2025/01/31	916Sat	934Sat	900Sat	920Sat
2025/01/30	905Sat	931Sat	905Sat	916Sat
2025/01/29	904Sat	930Sat	888Sat	906Sat
2025/01/28	915Sat	941Sat	899Sat	904Sat
2025/01/27	928Sat	928Sat	876Sat	915Sat
2025/01/26	932Sat	951Sat	926Sat	928Sat
2025/01/25	926Sat	944Sat	923Sat	932Sat
2025/01/24	949Sat	960Sat	924Sat	926Sat
2025/01/23	947Sat	960Sat	922Sat	949Sat
2025/01/22	947Sat	969Sat	934Sat	947Sat
2025/01/21	987Sat	989Sat	931Sat	947Sat
2025/01/20	979Sat	1,018Sat	963Sat	987Sat
2025/01/19	1,056Sat	1,106Sat	961Sat	979Sat
2025/01/18	1,088Sat	1,098Sat	1,012Sat	1,056Sat
2025/01/17	1,089Sat	1,117Sat	1,063Sat	1,088Sat
2025/01/16	1,070Sat	1,148Sat	1,039Sat	1,089Sat
2025/01/15	1,032Sat	1,087Sat	1,020Sat	1,070Sat
2025/01/14	999Sat	1,043Sat	993Sat	1,032Sat
2025/01/13	1,023Sat	1,036Sat	981Sat	999Sat
2025/01/12	1,052Sat	1,097Sat	1,022Sat	1,023Sat
2025/01/11	982Sat	1,074Sat	971Sat	1,052Sat
2025/01/10	977Sat	1,028Sat	975Sat	982Sat
2025/01/09	996Sat	1,007Sat	958Sat	977Sat
2025/01/08	1,020Sat	1,052Sat	964Sat	996Sat
2025/01/07	1,069Sat	1,136Sat	1,020Sat	1,020Sat
2025/01/06	1,109Sat	1,116Sat	1,068Sat	1,069Sat
2025/01/05	1,089Sat	1,129Sat	1,073Sat	1,109Sat
2025/01/04	1,109Sat	1,136Sat	1,079Sat	1,089Sat
2025/01/03	991Sat	1,138Sat	989Sat	1,109Sat
2025/01/02	974Sat	1,015Sat	968Sat	991Sat
2025/01/01	903Sat	991Sat	900Sat	974Sat
2024/12/31	928Sat	929Sat	900Sat	903Sat
2024/12/30	916Sat	959Sat	903Sat	928Sat
2024/12/29	933Sat	960Sat	913Sat	916Sat
2024/12/28	930Sat	941Sat	916Sat	933Sat
2024/12/27	898Sat	949Sat	896Sat	930Sat
2024/12/26	922Sat	929Sat	890Sat	898Sat
2024/12/25	948Sat	953Sat	916Sat	922Sat
2024/12/24	976Sat	981Sat	938Sat	948Sat
2024/12/23	927Sat	1,003Sat	917Sat	976Sat
2024/12/22	930Sat	951Sat	906Sat	928Sat
2024/12/21	971Sat	1,004Sat	915Sat	930Sat
2024/12/20	903Sat	981Sat	821Sat	971Sat
2024/12/19	966Sat	973Sat	885Sat	903Sat
2024/12/18	991Sat	1,011Sat	951Sat	966Sat
2024/12/17	1,015Sat	1,037Sat	985Sat	991Sat
2024/12/16	1,052Sat	1,057Sat	1,002Sat	1,015Sat
2024/12/15	1,046Sat	1,072Sat	1,023Sat	1,052Sat
2024/12/14	1,105Sat	1,112Sat	1,036Sat	1,046Sat
2024/12/13	1,122Sat	1,126Sat	1,076Sat	1,105Sat
2024/12/12	1,074Sat	1,173Sat	1,066Sat	1,122Sat
2024/12/11	1,057Sat	1,109Sat	1,013Sat	1,074Sat
2024/12/10	1,031Sat	1,060Sat	964Sat	1,057Sat
2024/12/09	1,180Sat	1,184Sat	961Sat	1,032Sat
2024/12/08	1,212Sat	1,224Sat	1,175Sat	1,180Sat
2024/12/07	1,230Sat	1,233Sat	1,194Sat	1,212Sat
2024/12/06	1,196Sat	1,237Sat	1,160Sat	1,230Sat
2024/12/05	1,203Sat	1,246Sat	1,134Sat	1,196Sat
2024/12/04	1,242Sat	1,287Sat	1,176Sat	1,203Sat
2024/12/03	1,254Sat	1,378Sat	1,220Sat	1,242Sat
2024/12/02	1,182Sat	1,285Sat	1,113Sat	1,254Sat
2024/12/01	1,119Sat	1,194Sat	1,083Sat	1,182Sat
2024/11/30	1,103Sat	1,187Sat	1,082Sat	1,119Sat
2024/11/29	1,078Sat	1,123Sat	1,070Sat	1,103Sat
2024/11/28	1,055Sat	1,096Sat	1,020Sat	1,079Sat
2024/11/27	1,044Sat	1,092Sat	1,014Sat	1,055Sat
2024/11/26	1,013Sat	1,054Sat	954Sat	1,044Sat
2024/11/25	1,044Sat	1,101Sat	1,000Sat	1,014Sat
2024/11/24	1,091Sat	1,116Sat	978Sat	1,044Sat
2024/11/23	1,028Sat	1,167Sat	1,027Sat	1,091Sat
2024/11/22	835Sat	1,055Sat	826Sat	1,028Sat
2024/11/21	848Sat	867Sat	790Sat	835Sat
2024/11/20	800Sat	909Sat	800Sat	848Sat
2024/11/19	809Sat	831Sat	783Sat	800Sat
2024/11/18	781Sat	856Sat	779Sat	809Sat
2024/11/17	818Sat	851Sat	771Sat	781Sat
2024/11/16	776Sat	902Sat	772Sat	819Sat
2024/11/15	663Sat	776Sat	656Sat	776Sat
2024/11/14	639Sat	683Sat	611Sat	663Sat
2024/11/13	649Sat	665Sat	601Sat	639Sat
2024/11/12	691Sat	734Sat	640Sat	649Sat
2024/11/11	734Sat	759Sat	668Sat	691Sat
2024/11/10	647Sat	829Sat	637Sat	734Sat
2024/11/09	581Sat	649Sat	559Sat	647Sat
2024/11/08	535Sat	601Sat	532Sat	581Sat
2024/11/07	480Sat	536Sat	480Sat	535Sat
2024/11/06	480Sat	493Sat	470Sat	480Sat
2024/11/05	480Sat	485Sat	476Sat	480Sat
2024/11/04	485Sat	487Sat	476Sat	480Sat
2024/11/03	501Sat	503Sat	483Sat	485Sat
2024/11/02	514Sat	521Sat	498Sat	502Sat
2024/11/01	486Sat	515Sat	484Sat	514Sat
2024/10/31	490Sat	500Sat	483Sat	486Sat
2024/10/30	489Sat	501Sat	487Sat	490Sat
2024/10/29	491Sat	496Sat	482Sat	489Sat
2024/10/28	499Sat	501Sat	482Sat	491Sat
2024/10/27	497Sat	504Sat	494Sat	499Sat
2024/10/26	488Sat	497Sat	481Sat	497Sat
2024/10/25	507Sat	513Sat	480Sat	488Sat
2024/10/24	524Sat	526Sat	505Sat	508Sat
2024/10/23	540Sat	549Sat	523Sat	524Sat
2024/10/22	535Sat	545Sat	532Sat	540Sat
2024/10/21	528Sat	540Sat	527Sat	535Sat
2024/10/20	514Sat	529Sat	511Sat	528Sat
2024/10/19	512Sat	520Sat	512Sat	514Sat
2024/10/18	508Sat	514Sat	506Sat	512Sat
2024/10/17	520Sat	524Sat	507Sat	509Sat
2024/10/16	535Sat	538Sat	520Sat	520Sat
2024/10/15	551Sat	558Sat	527Sat	535Sat
2024/10/14	554Sat	555Sat	545Sat	551Sat
2024/10/13	558Sat	571Sat	551Sat	554Sat
2024/10/12	562Sat	565Sat	557Sat	558Sat
2024/10/11	562Sat	569Sat	558Sat	562Sat
2024/10/10	560Sat	565Sat	548Sat	562Sat
2024/10/09	554Sat	561Sat	545Sat	560Sat
2024/10/08	564Sat	568Sat	550Sat	554Sat
2024/10/07	569Sat	576Sat	557Sat	564Sat
2024/10/06	565Sat	570Sat	561Sat	569Sat
2024/10/05	566Sat	572Sat	559Sat	565Sat

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