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
2025/05/18	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
2025/03/05	0.006691	0.006835	0.006574	0.006603
2025/03/04	0.006682	0.006906	0.006582	0.006691
2025/03/03	0.006618	0.006725	0.006462	0.006682
2025/03/02	0.007064	0.007116	0.006534	0.006618
2025/03/01	0.006971	0.007183	0.006878	0.007064
2025/02/28	0.007145	0.007240	0.006939	0.006971
2025/02/27	0.007259	0.007259	0.007046	0.007145
2025/02/26	0.007028	0.007297	0.006993	0.007259
2025/02/25	0.006707	0.007080	0.006553	0.007028
2025/02/24	0.006837	0.006841	0.006604	0.006708
2025/02/23	0.006924	0.006951	0.006792	0.006838
2025/02/22	0.006730	0.007039	0.006718	0.006924
2025/02/21	0.006675	0.006773	0.006622	0.006731
2025/02/20	0.006759	0.006785	0.006635	0.006676
2025/02/19	0.006775	0.006884	0.006696	0.006759
2025/02/18	0.006968	0.006969	0.006668	0.006775
2025/02/17	0.007003	0.007047	0.006908	0.006970
2025/02/16	0.006786	0.007069	0.006718	0.007003
2025/02/15	0.006765	0.006878	0.006706	0.006786
2025/02/14	0.006879	0.007062	0.006713	0.006765
2025/02/13	0.007121	0.007615	0.006880	0.006880
2025/02/12	0.006704	0.007264	0.006561	0.007121
2025/02/11	0.006348	0.006741	0.006292	0.006705
2025/02/10	0.006383	0.006421	0.006171	0.006349
2025/02/09	0.006349	0.006677	0.006291	0.006383
2025/02/08	0.005985	0.006568	0.005937	0.006349
2025/02/07	0.005921	0.006041	0.005880	0.005985
2025/02/06	0.005894	0.006010	0.005840	0.005921
2025/02/05	0.005857	0.005908	0.005762	0.005894
2025/02/04	0.006091	0.006113	0.005746	0.005857
2025/02/03	0.006324	0.006332	0.005501	0.006091
2025/02/02	0.006488	0.006607	0.006221	0.006323
2025/02/01	0.006614	0.006643	0.006482	0.006488
2025/01/31	0.006469	0.006668	0.006460	0.006614
2025/01/30	0.006438	0.006481	0.006412	0.006469
2025/01/29	0.006526	0.006656	0.006427	0.006439
2025/01/28	0.006658	0.006693	0.006521	0.006525
2025/01/27	0.006503	0.006687	0.006473	0.006658
2025/01/26	0.006552	0.006591	0.006449	0.006502
2025/01/25	0.006489	0.006571	0.006485	0.006552
2025/01/24	0.006638	0.006651	0.006411	0.006489
2025/01/23	0.006705	0.006748	0.006481	0.006638
2025/01/22	0.006517	0.006714	0.006511	0.006705
2025/01/21	0.006673	0.006744	0.006479	0.006521
2025/01/20	0.006740	0.006793	0.006386	0.006673
2025/01/19	0.006786	0.006852	0.006524	0.006741
2025/01/18	0.006935	0.006936	0.006705	0.006787
2025/01/17	0.007081	0.007109	0.006827	0.006935
2025/01/16	0.007110	0.007215	0.007075	0.007081
2025/01/15	0.007237	0.007248	0.007052	0.007110
2025/01/14	0.007283	0.007294	0.007163	0.007237
2025/01/13	0.007333	0.007403	0.007225	0.007283
2025/01/12	0.007365	0.007390	0.007287	0.007333
2025/01/11	0.007317	0.007407	0.007313	0.007365
2025/01/10	0.007406	0.007438	0.007271	0.007315
2025/01/09	0.007321	0.007503	0.007320	0.007406
2025/01/08	0.007199	0.007348	0.007158	0.007321
2025/01/07	0.007136	0.007296	0.007113	0.007199
2025/01/06	0.007210	0.007316	0.007070	0.007136
2025/01/05	0.007263	0.007271	0.007176	0.007210
2025/01/04	0.007281	0.007355	0.007231	0.007263
2025/01/03	0.007282	0.007310	0.007209	0.007280
2025/01/02	0.007482	0.007487	0.007221	0.007282
2025/01/01	0.007504	0.007591	0.007441	0.007483
2024/12/31	0.007599	0.007651	0.007416	0.007504
2024/12/30	0.007410	0.007604	0.007394	0.007599
2024/12/29	0.007577	0.007607	0.007404	0.007411
2024/12/28	0.007335	0.007695	0.007327	0.007577
2024/12/27	0.007196	0.007367	0.007136	0.007335
2024/12/26	0.007066	0.007328	0.007039	0.007196
2024/12/25	0.007063	0.007226	0.007055	0.007067
2024/12/24	0.007316	0.007383	0.007018	0.007063
2024/12/23	0.006826	0.007423	0.006794	0.007316
2024/12/22	0.006819	0.006906	0.006765	0.006826
2024/12/21	0.006938	0.007048	0.006722	0.006819
2024/12/20	0.006828	0.006975	0.006654	0.006938
2024/12/19	0.006850	0.006950	0.006730	0.006828
2024/12/18	0.006761	0.006926	0.006729	0.006850
2024/12/17	0.006794	0.006902	0.006672	0.006761
2024/12/16	0.006880	0.006894	0.006716	0.006794
2024/12/15	0.007057	0.007057	0.006875	0.006880
2024/12/14	0.007155	0.007205	0.006986	0.007058
2024/12/13	0.007057	0.007197	0.006994	0.007156
2024/12/12	0.007032	0.007198	0.006989	0.007057
2024/12/11	0.007005	0.007062	0.006877	0.007033
2024/12/10	0.007083	0.007209	0.006818	0.007006
2024/12/09	0.007338	0.007415	0.006831	0.007084
2024/12/08	0.007509	0.007568	0.007336	0.007338
2024/12/07	0.007321	0.007620	0.007307	0.007509
2024/12/06	0.007397	0.007519	0.007214	0.007321
2024/12/05	0.007499	0.007577	0.006889	0.007397
2024/12/04	0.007665	0.008205	0.007345	0.007499
2024/12/03	0.006758	0.007804	0.006642	0.007665
2024/12/02	0.006749	0.006817	0.006636	0.006759
2024/12/01	0.006778	0.006834	0.006708	0.006749
2024/11/30	0.006717	0.006987	0.006693	0.006778
2024/11/29	0.006835	0.006883	0.006685	0.006717
2024/11/28	0.006720	0.006964	0.006676	0.006835
2024/11/27	0.006670	0.006735	0.006594	0.006720
2024/11/26	0.006837	0.006864	0.006508	0.006671
2024/11/25	0.006737	0.006851	0.006668	0.006840
2024/11/24	0.006659	0.007007	0.006604	0.006737
2024/11/23	0.006401	0.006889	0.006398	0.006656
2024/11/22	0.006325	0.006503	0.006232	0.006401
2024/11/21	0.006421	0.006465	0.006191	0.006325
2024/11/20	0.006667	0.006682	0.006400	0.006421

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