ビルドアンドビルド/ビットコイン (BNB) 時系列データ・価格推移

ビルドアンドビルド/ビットコイン(BNB/BTC)時系列データ

日付	始値	高値	安値	終値
2025/09/01	0.007923	0.007996	0.007739	0.007741
2025/08/31	0.007921	0.007968	0.007880	0.007923
2025/08/30	0.007955	0.007964	0.007865	0.007921
2025/08/29	0.007760	0.007963	0.007743	0.007957
2025/08/28	0.007687	0.007835	0.007658	0.007761
2025/08/27	0.007723	0.007769	0.007676	0.007689
2025/08/26	0.007620	0.007791	0.007608	0.007727
2025/08/25	0.007722	0.007815	0.007610	0.007622
2025/08/24	0.007626	0.007779	0.007499	0.007723
2025/08/23	0.007697	0.007769	0.007574	0.007628
2025/08/22	0.007462	0.007706	0.007460	0.007697
2025/08/21	0.007607	0.007706	0.007434	0.007462
2025/08/20	0.007301	0.007704	0.007269	0.007604
2025/08/19	0.007287	0.007384	0.007264	0.007301
2025/08/18	0.007284	0.007342	0.007171	0.007287
2025/08/17	0.007145	0.007302	0.007143	0.007285
2025/08/16	0.007051	0.007146	0.007028	0.007144
2025/08/15	0.007104	0.007170	0.006950	0.007054
2025/08/14	0.006877	0.007203	0.006817	0.007104
2025/08/13	0.006929	0.007157	0.006839	0.006877
2025/08/12	0.006783	0.007001	0.006742	0.006929
2025/08/11	0.006765	0.006820	0.006598	0.006783
2025/08/10	0.006859	0.006944	0.006724	0.006765
2025/08/09	0.006801	0.006964	0.006801	0.006859
2025/08/08	0.006712	0.006837	0.006686	0.006801
2025/08/07	0.006692	0.006726	0.006621	0.006712
2025/08/06	0.006616	0.006713	0.006574	0.006692
2025/08/05	0.006679	0.006709	0.006573	0.006616
2025/08/04	0.006578	0.006684	0.006569	0.006680
2025/08/03	0.006542	0.006596	0.006513	0.006578
2025/08/02	0.006681	0.006761	0.006515	0.006542
2025/08/01	0.006764	0.006868	0.006593	0.006681
2025/07/31	0.006732	0.006865	0.006677	0.006764
2025/07/30	0.006827	0.006867	0.006617	0.006734
2025/07/29	0.006979	0.007061	0.006814	0.006827
2025/07/28	0.007066	0.007243	0.006958	0.006979
2025/07/27	0.006727	0.007079	0.006714	0.007066
2025/07/26	0.006677	0.006753	0.006595	0.006727
2025/07/25	0.006513	0.006688	0.006493	0.006677
2025/07/24	0.006539	0.006601	0.006338	0.006513
2025/07/23	0.006558	0.006832	0.006408	0.006539
2025/07/22	0.006527	0.006568	0.006374	0.006557
2025/07/21	0.006453	0.006563	0.006364	0.006527
2025/07/20	0.006220	0.006477	0.006215	0.006453
2025/07/19	0.006190	0.006277	0.006104	0.006220
2025/07/18	0.006046	0.006427	0.006042	0.006190
2025/07/17	0.005973	0.006140	0.005965	0.006046
2025/07/16	0.005858	0.005998	0.005819	0.005972
2025/07/15	0.005750	0.005891	0.005746	0.005859
2025/07/14	0.005810	0.005820	0.005683	0.005750
2025/07/13	0.005839	0.005864	0.005804	0.005810
2025/07/12	0.005869	0.005916	0.005808	0.005840
2025/07/11	0.005910	0.005971	0.005807	0.005869
2025/07/10	0.006010	0.006064	0.005844	0.005912
2025/07/09	0.006064	0.006111	0.005979	0.006011
2025/07/08	0.006105	0.006125	0.006050	0.006064
2025/07/07	0.006072	0.006126	0.006034	0.006105
2025/07/06	0.006064	0.006117	0.006051	0.006072
2025/07/05	0.006052	0.006071	0.006039	0.006064
2025/07/04	0.006054	0.006082	0.006030	0.006052
2025/07/03	0.006061	0.006072	0.006010	0.006054
2025/07/02	0.006115	0.006141	0.006046	0.006061
2025/07/01	0.006131	0.006141	0.006077	0.006115
2025/06/30	0.006043	0.006139	0.006014	0.006131
2025/06/29	0.006044	0.006059	0.006001	0.006044
2025/06/28	0.006032	0.006047	0.006005	0.006045
2025/06/27	0.006004	0.006063	0.005996	0.006033
2025/06/26	0.006018	0.006033	0.005978	0.006005
2025/06/25	0.006066	0.006140	0.005990	0.006018
2025/06/24	0.006080	0.006108	0.006046	0.006066
2025/06/23	0.006099	0.006205	0.006052	0.006081
2025/06/22	0.006158	0.006189	0.006084	0.006099
2025/06/21	0.006212	0.006229	0.006123	0.006159
2025/06/20	0.006158	0.006244	0.006094	0.006212
2025/06/19	0.006147	0.006166	0.006120	0.006158
2025/06/18	0.006198	0.006225	0.006111	0.006148
2025/06/17	0.006093	0.006211	0.006085	0.006197
2025/06/16	0.006139	0.006162	0.006048	0.006093
2025/06/15	0.006124	0.006181	0.006116	0.006139
2025/06/14	0.006177	0.006206	0.006100	0.006124
2025/06/13	0.006195	0.006284	0.006168	0.006177
2025/06/12	0.006142	0.006220	0.006139	0.006198
2025/06/11	0.006107	0.006152	0.006074	0.006143
2025/06/10	0.006036	0.006144	0.006023	0.006107
2025/06/09	0.006166	0.006176	0.006020	0.006036
2025/06/08	0.006164	0.006175	0.006139	0.006166
2025/06/07	0.006162	0.006188	0.006150	0.006164
2025/06/06	0.006238	0.006258	0.006150	0.006162
2025/06/05	0.006335	0.006407	0.006217	0.006238
2025/06/04	0.006278	0.006384	0.006269	0.006335
2025/06/03	0.006291	0.006346	0.006238	0.006278
2025/06/02	0.006255	0.006336	0.006215	0.006291
2025/06/01	0.006290	0.006299	0.006224	0.006255
2025/05/31	0.006303	0.006337	0.006234	0.006291
2025/05/30	0.006393	0.006402	0.006292	0.006303
2025/05/29	0.006372	0.006417	0.006288	0.006394
2025/05/28	0.006306	0.006411	0.006252	0.006372
2025/05/27	0.006160	0.006348	0.006149	0.006306
2025/05/26	0.006141	0.006181	0.006114	0.006160
2025/05/25	0.006198	0.006216	0.006131	0.006141
2025/05/24	0.006122	0.006230	0.006120	0.006198
2025/05/23	0.006146	0.006228	0.006104	0.006121
2025/05/22	0.006139	0.006213	0.006085	0.006146
2025/05/21	0.006084	0.006276	0.006027	0.006141
2025/05/20	0.006153	0.006167	0.006050	0.006085
2025/05/19	0.006118	0.006229	0.006098	0.006153
2025/05/18	0.006201	0.006238	0.006110	0.006120
2025/05/17	0.006251	0.006251	0.006187	0.006201
2025/05/16	0.006281	0.006342	0.006226	0.006250
2025/05/15	0.006302	0.006410	0.006250	0.006281
2025/05/14	0.006379	0.006404	0.006278	0.006302
2025/05/13	0.006421	0.006429	0.006281	0.006379
2025/05/12	0.006253	0.006647	0.006239	0.006421
2025/05/11	0.006333	0.006412	0.006236	0.006253
2025/05/10	0.006470	0.006588	0.006273	0.006335
2025/05/09	0.006092	0.006506	0.006060	0.006474
2025/05/08	0.006212	0.006215	0.006035	0.006093
2025/05/07	0.006222	0.006275	0.006174	0.006212
2025/05/06	0.006308	0.006362	0.006220	0.006223
2025/05/05	0.006214	0.006374	0.006202	0.006307
2025/05/04	0.006252	0.006267	0.006147	0.006214
2025/05/03	0.006201	0.006254	0.006191	0.006252
2025/05/02	0.006215	0.006225	0.006135	0.006201
2025/05/01	0.006368	0.006375	0.006197	0.006215
2025/04/30	0.006375	0.006384	0.006316	0.006368
2025/04/29	0.006380	0.006448	0.006314	0.006375
2025/04/28	0.006437	0.006468	0.006356	0.006380
2025/04/27	0.006416	0.006446	0.006362	0.006437
2025/04/26	0.006338	0.006459	0.006317	0.006416
2025/04/25	0.006401	0.006516	0.006317	0.006338
2025/04/24	0.006465	0.006556	0.006396	0.006401
2025/04/23	0.006618	0.006639	0.006420	0.006465
2025/04/22	0.006825	0.006864	0.006550	0.006619
2025/04/21	0.006958	0.006959	0.006820	0.006825
2025/04/20	0.006954	0.007028	0.006928	0.006959
2025/04/19	0.007006	0.007017	0.006892	0.006954
2025/04/18	0.006950	0.007051	0.006929	0.007006
2025/04/17	0.006934	0.007000	0.006873	0.006951
2025/04/16	0.006928	0.006978	0.006855	0.006934
2025/04/15	0.006909	0.006949	0.006825	0.006928
2025/04/14	0.006974	0.006998	0.006888	0.006910
2025/04/13	0.007002	0.007033	0.006914	0.006975
2025/04/12	0.007024	0.007085	0.006981	0.007002
2025/04/11	0.007261	0.007298	0.006992	0.007024
2025/04/10	0.007050	0.007262	0.006999	0.007261
2025/04/09	0.007253	0.007282	0.006981	0.007051
2025/04/08	0.007005	0.007264	0.006972	0.007254
2025/04/07	0.007083	0.007163	0.006963	0.007006
2025/04/06	0.007100	0.007125	0.006960	0.007083
2025/04/05	0.007124	0.007180	0.007099	0.007101
2025/04/04	0.007122	0.007193	0.007066	0.007124
2025/04/03	0.007156	0.007308	0.007095	0.007125
2025/04/02	0.007175	0.007181	0.006895	0.007156
2025/04/01	0.007326	0.007434	0.007136	0.007175
2025/03/31	0.007309	0.007401	0.007205	0.007326
2025/03/30	0.007295	0.007363	0.007262	0.007309
2025/03/29	0.007341	0.007380	0.007203	0.007295
2025/03/28	0.007307	0.007462	0.007272	0.007342
2025/03/27	0.007107	0.007353	0.007102	0.007307
2025/03/26	0.007205	0.007224	0.007087	0.007110
2025/03/25	0.007280	0.007438	0.007136	0.007205
2025/03/24	0.007248	0.007298	0.007091	0.007281
2025/03/23	0.007476	0.007484	0.007243	0.007248
2025/03/22	0.007552	0.007553	0.007420	0.007476
2025/03/21	0.007485	0.007602	0.007414	0.007552
2025/03/20	0.007123	0.007515	0.007095	0.007485
2025/03/19	0.007590	0.007599	0.007124	0.007124
2025/03/18	0.007516	0.007779	0.007474	0.007590
2025/03/17	0.007292	0.007685	0.007290	0.007516
2025/03/16	0.007348	0.007387	0.007130	0.007293
2025/03/15	0.006995	0.007348	0.006994	0.007348
2025/03/14	0.007145	0.007159	0.006884	0.006998
2025/03/13	0.006809	0.007390	0.006784	0.007146
2025/03/12	0.006652	0.006958	0.006640	0.006809
2025/03/11	0.006761	0.006947	0.006606	0.006652
2025/03/10	0.006869	0.006931	0.006705	0.006761
2025/03/09	0.006878	0.006908	0.006668	0.006869
2025/03/08	0.006850	0.007003	0.006844	0.006878
2025/03/07	0.006632	0.006914	0.006579	0.006850
2025/03/06	0.006603	0.006726	0.006547	0.006632

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