ビットコインキャッシュ/ビットコイン (BCH) 時系列データ・価格推移

ビットコインキャッシュ/ビットコイン(BCH/BTC)時系列データ

日付	始値	高値	安値	終値
2024/11/20	0.00484	0.00484	0.00458	0.00467
2024/11/19	0.00500	0.00506	0.00478	0.00484
2024/11/18	0.00482	0.00512	0.00481	0.00500
2024/11/17	0.00510	0.00538	0.00477	0.00482
2024/11/16	0.00474	0.00530	0.00471	0.00510
2024/11/15	0.00475	0.00485	0.00469	0.00474
2024/11/14	0.00486	0.00495	0.00469	0.00475
2024/11/13	0.00492	0.00496	0.00466	0.00486
2024/11/12	0.00533	0.00534	0.00488	0.00492
2024/11/11	0.00549	0.00561	0.00507	0.00533
2024/11/10	0.00528	0.00568	0.00515	0.00549
2024/11/09	0.00493	0.00531	0.00485	0.00528
2024/11/08	0.00498	0.00504	0.00480	0.00493
2024/11/07	0.00501	0.00512	0.00494	0.00498
2024/11/06	0.00494	0.00513	0.00489	0.00501
2024/11/05	0.00485	0.00495	0.00483	0.00494
2024/11/04	0.00494	0.00497	0.00480	0.00485
2024/11/03	0.00510	0.00515	0.00492	0.00495
2024/11/02	0.00503	0.00514	0.00494	0.00510
2024/11/01	0.00510	0.00511	0.00498	0.00503
2024/10/31	0.00510	0.00522	0.00497	0.00510
2024/10/30	0.00531	0.00533	0.00508	0.00510
2024/10/29	0.00522	0.00545	0.00518	0.00531
2024/10/28	0.00518	0.00530	0.00509	0.00522
2024/10/27	0.00519	0.00524	0.00514	0.00518
2024/10/26	0.00524	0.00532	0.00518	0.00519
2024/10/25	0.00539	0.00549	0.00518	0.00524
2024/10/24	0.00522	0.00542	0.00521	0.00539
2024/10/23	0.00530	0.00531	0.00517	0.00522
2024/10/22	0.00540	0.00542	0.00528	0.00530
2024/10/21	0.00536	0.00549	0.00534	0.00540
2024/10/20	0.00531	0.00541	0.00524	0.00536
2024/10/19	0.00537	0.00538	0.00530	0.00531
2024/10/18	0.00548	0.00555	0.00528	0.00537
2024/10/17	0.00540	0.00560	0.00538	0.00549
2024/10/16	0.00529	0.00551	0.00526	0.00540
2024/10/15	0.00559	0.00586	0.00526	0.00529
2024/10/14	0.00511	0.00561	0.00506	0.00559
2024/10/13	0.00521	0.00522	0.00510	0.00511
2024/10/12	0.00523	0.00529	0.00520	0.00521
2024/10/11	0.00535	0.00537	0.00518	0.00523
2024/10/10	0.00529	0.00540	0.00527	0.00535
2024/10/09	0.00529	0.00531	0.00523	0.00529
2024/10/08	0.00520	0.00534	0.00517	0.00529
2024/10/07	0.00517	0.00523	0.00511	0.00520
2024/10/06	0.00518	0.00523	0.00515	0.00517
2024/10/05	0.00523	0.00524	0.00514	0.00518
2024/10/04	0.00527	0.00532	0.00520	0.00523
2024/10/03	0.00521	0.00533	0.00512	0.00527
2024/10/02	0.00523	0.00525	0.00510	0.00521
2024/10/01	0.00532	0.00542	0.00509	0.00523
2024/09/30	0.00537	0.00544	0.00531	0.00533
2024/09/29	0.00535	0.00543	0.00527	0.00537
2024/09/28	0.00545	0.00547	0.00528	0.00535
2024/09/27	0.00540	0.00558	0.00540	0.00545
2024/09/26	0.00544	0.00547	0.00539	0.00540
2024/09/25	0.00541	0.00552	0.00541	0.00544
2024/09/24	0.00540	0.00546	0.00536	0.00541
2024/09/23	0.00539	0.00543	0.00533	0.00540
2024/09/22	0.00546	0.00548	0.00535	0.00539
2024/09/21	0.00531	0.00546	0.00527	0.00546
2024/09/20	0.00540	0.00541	0.00528	0.00531
2024/09/19	0.00529	0.00565	0.00528	0.00540
2024/09/18	0.00521	0.00531	0.00516	0.00530
2024/09/17	0.00536	0.00541	0.00517	0.00521
2024/09/16	0.00535	0.00542	0.00534	0.00536
2024/09/15	0.00545	0.00547	0.00530	0.00535
2024/09/14	0.00555	0.00558	0.00544	0.00545
2024/09/13	0.00573	0.00573	0.00554	0.00555
2024/09/12	0.00589	0.00590	0.00569	0.00573
2024/09/11	0.00572	0.00595	0.00568	0.00589
2024/09/10	0.00565	0.00575	0.00561	0.00572
2024/09/09	0.00556	0.00571	0.00556	0.00565
2024/09/08	0.00553	0.00561	0.00553	0.00556
2024/09/07	0.00546	0.00563	0.00545	0.00553
2024/09/06	0.00548	0.00561	0.00543	0.00546
2024/09/05	0.00544	0.00548	0.00540	0.00548
2024/09/04	0.00537	0.00553	0.00531	0.00544
2024/09/03	0.00547	0.00548	0.00535	0.00537
2024/09/02	0.00545	0.00555	0.00541	0.00547
2024/09/01	0.00547	0.00551	0.00542	0.00546
2024/08/31	0.00549	0.00551	0.00544	0.00547
2024/08/30	0.00543	0.00552	0.00541	0.00550
2024/08/29	0.00545	0.00550	0.00537	0.00543
2024/08/28	0.00545	0.00551	0.00540	0.00545
2024/08/27	0.00545	0.00550	0.00537	0.00546
2024/08/26	0.00555	0.00557	0.00536	0.00545
2024/08/25	0.00567	0.00567	0.00549	0.00555
2024/08/24	0.00570	0.00575	0.00560	0.00567
2024/08/23	0.00574	0.00578	0.00567	0.00570
2024/08/22	0.00571	0.00578	0.00569	0.00574
2024/08/21	0.00568	0.00577	0.00565	0.00571
2024/08/20	0.00568	0.00573	0.00561	0.00568
2024/08/19	0.00570	0.00575	0.00567	0.00569
2024/08/18	0.00574	0.00576	0.00566	0.00570
2024/08/17	0.00574	0.00587	0.00569	0.00574
2024/08/16	0.00581	0.00595	0.00566	0.00574
2024/08/15	0.00575	0.00584	0.00572	0.00581
2024/08/14	0.00580	0.00581	0.00563	0.00575
2024/08/13	0.00598	0.00613	0.00576	0.00580
2024/08/12	0.00562	0.00605	0.00562	0.00598
2024/08/11	0.00582	0.00584	0.00559	0.00562
2024/08/10	0.00571	0.00592	0.00569	0.00582
2024/08/09	0.00572	0.00583	0.00561	0.00571
2024/08/08	0.00567	0.00595	0.00555	0.00572
2024/08/07	0.00562	0.00577	0.00554	0.00567
2024/08/06	0.00574	0.00588	0.00560	0.00562
2024/08/05	0.00571	0.00579	0.00546	0.00574
2024/08/04	0.00600	0.00605	0.00568	0.00572
2024/08/03	0.00620	0.00625	0.00589	0.00600
2024/08/02	0.00632	0.00642	0.00616	0.00620
2024/08/01	0.00640	0.00655	0.00619	0.00632
2024/07/31	0.00653	0.00665	0.00635	0.00640
2024/07/30	0.00657	0.00673	0.00645	0.00653
2024/07/29	0.00611	0.00666	0.00603	0.00657
2024/07/28	0.00578	0.00620	0.00575	0.00611
2024/07/27	0.00556	0.00580	0.00555	0.00578
2024/07/26	0.00549	0.00562	0.00546	0.00556
2024/07/25	0.00554	0.00557	0.00538	0.00549
2024/07/24	0.00556	0.00564	0.00550	0.00554
2024/07/23	0.00572	0.00583	0.00548	0.00556
2024/07/22	0.00589	0.00594	0.00569	0.00571
2024/07/21	0.00589	0.00591	0.00573	0.00589
2024/07/20	0.00587	0.00597	0.00581	0.00589
2024/07/19	0.00598	0.00602	0.00580	0.00587
2024/07/18	0.00586	0.00607	0.00580	0.00598
2024/07/17	0.00595	0.00605	0.00579	0.00586
2024/07/16	0.00618	0.00623	0.00592	0.00595
2024/07/15	0.00619	0.00623	0.00608	0.00618
2024/07/14	0.00634	0.00644	0.00609	0.00619
2024/07/13	0.00637	0.00651	0.00630	0.00634
2024/07/12	0.00605	0.00641	0.00602	0.00637
2024/07/11	0.00590	0.00624	0.00582	0.00605
2024/07/10	0.00571	0.00593	0.00569	0.00590
2024/07/09	0.00588	0.00592	0.00569	0.00571
2024/07/08	0.00560	0.00593	0.00549	0.00588
2024/07/07	0.00589	0.00589	0.00555	0.00560
2024/07/06	0.00575	0.00592	0.00568	0.00589
2024/07/05	0.00581	0.00582	0.00533	0.00575
2024/07/04	0.00620	0.00621	0.00578	0.00581
2024/07/03	0.00615	0.00624	0.00608	0.00620
2024/07/02	0.00611	0.00623	0.00608	0.00615
2024/07/01	0.00628	0.00628	0.00609	0.00611
2024/06/30	0.00625	0.00637	0.00622	0.00628
2024/06/29	0.00639	0.00642	0.00622	0.00625
2024/06/28	0.00631	0.00658	0.00627	0.00639
2024/06/27	0.00614	0.00635	0.00609	0.00631
2024/06/26	0.00629	0.00639	0.00609	0.00614
2024/06/25	0.00603	0.00637	0.00603	0.00629
2024/06/24	0.00603	0.00616	0.00568	0.00603
2024/06/23	0.00610	0.00616	0.00596	0.00603
2024/06/22	0.00597	0.00621	0.00594	0.00610
2024/06/21	0.00601	0.00616	0.00592	0.00597
2024/06/20	0.00599	0.00606	0.00596	0.00601
2024/06/19	0.00597	0.00608	0.00594	0.00599
2024/06/18	0.00631	0.00633	0.00577	0.00597
2024/06/17	0.00643	0.00643	0.00620	0.00631
2024/06/16	0.00649	0.00653	0.00641	0.00643
2024/06/15	0.00640	0.00653	0.00640	0.00649
2024/06/14	0.00647	0.00657	0.00621	0.00640
2024/06/13	0.00665	0.00669	0.00644	0.00647
2024/06/12	0.00663	0.00672	0.00655	0.00665
2024/06/11	0.00674	0.00677	0.00655	0.00663
2024/06/10	0.00681	0.00683	0.00666	0.00674
2024/06/09	0.00677	0.00684	0.00672	0.00681
2024/06/08	0.00689	0.00700	0.00671	0.00677
2024/06/07	0.00701	0.00730	0.00669	0.00689
2024/06/06	0.00697	0.00707	0.00690	0.00701
2024/06/05	0.00676	0.00699	0.00673	0.00697
2024/06/04	0.00676	0.00687	0.00668	0.00676
2024/06/03	0.00676	0.00678	0.00669	0.00676
2024/06/02	0.00684	0.00686	0.00670	0.00676
2024/06/01	0.00674	0.00687	0.00673	0.00684
2024/05/31	0.00680	0.00683	0.00670	0.00674
2024/05/30	0.00689	0.00692	0.00679	0.00680
2024/05/29	0.00688	0.00697	0.00684	0.00689
2024/05/28	0.00705	0.00705	0.00681	0.00688
2024/05/27	0.00707	0.00722	0.00701	0.00705
2024/05/26	0.00712	0.00716	0.00701	0.00707
2024/05/25	0.00722	0.00728	0.00711	0.00712

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