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
2026/05/18	0.008383	0.008397	0.008282	0.008357
2026/05/17	0.008395	0.008403	0.008327	0.008382
2026/05/16	0.008500	0.008521	0.008342	0.008395
2026/05/15	0.008364	0.008546	0.008359	0.008500
2026/05/14	0.008467	0.008509	0.008323	0.008364
2026/05/13	0.008260	0.008481	0.008258	0.008468
2026/05/12	0.008202	0.008282	0.008105	0.008260
2026/05/11	0.008072	0.008227	0.008051	0.008202
2026/05/10	0.008053	0.008161	0.008001	0.008072
2026/05/09	0.008096	0.008156	0.008035	0.008053
2026/05/08	0.007962	0.008106	0.007957	0.008095
2026/05/07	0.007952	0.008060	0.007929	0.007962
2026/05/06	0.007790	0.008053	0.007754	0.007952
2026/05/05	0.007797	0.007806	0.007720	0.007791
2026/05/04	0.007857	0.007932	0.007778	0.007798
2026/05/03	0.007854	0.007893	0.007827	0.007857
2026/05/02	0.007865	0.007893	0.007850	0.007855
2026/05/01	0.008062	0.008062	0.007864	0.007866
2026/04/30	0.008143	0.008161	0.008043	0.008062
2026/04/29	0.008180	0.008187	0.008062	0.008146
2026/04/28	0.008100	0.008202	0.008097	0.008180
2026/04/27	0.008084	0.008124	0.008029	0.008101
2026/04/26	0.008099	0.008135	0.008064	0.008084
2026/04/25	0.008215	0.008226	0.008099	0.008099
2026/04/24	0.008158	0.008233	0.008130	0.008215
2026/04/23	0.008153	0.008213	0.008130	0.008160
2026/04/22	0.008276	0.008317	0.008126	0.008153
2026/04/21	0.008296	0.008358	0.008272	0.008277
2026/04/20	0.008346	0.008365	0.008252	0.008296
2026/04/19	0.008320	0.008356	0.008213	0.008345
2026/04/18	0.008344	0.008400	0.008287	0.008320
2026/04/17	0.008459	0.008477	0.008240	0.008344
2026/04/16	0.008321	0.008508	0.008305	0.008459
2026/04/15	0.008278	0.008394	0.008250	0.008323
2026/04/14	0.008260	0.008318	0.008177	0.008277
2026/04/13	0.008370	0.008447	0.008237	0.008260
2026/04/12	0.008308	0.008386	0.008270	0.008370
2026/04/11	0.008300	0.008344	0.008286	0.008308
2026/04/10	0.008398	0.008398	0.008295	0.008300
2026/04/09	0.008456	0.008496	0.008358	0.008398
2026/04/08	0.008618	0.008635	0.008432	0.008456
2026/04/07	0.008716	0.008827	0.008584	0.008619
2026/04/06	0.008715	0.008759	0.008657	0.008716
2026/04/05	0.008817	0.008864	0.008715	0.008715
2026/04/04	0.008785	0.008840	0.008762	0.008817
2026/04/03	0.008719	0.008814	0.008713	0.008785
2026/04/02	0.008968	0.008990	0.008556	0.008718
2026/04/01	0.009042	0.009093	0.008918	0.008968
2026/03/31	0.009122	0.009142	0.009030	0.009042
2026/03/30	0.009180	0.009213	0.009101	0.009122
2026/03/29	0.009203	0.009214	0.009132	0.009180
2026/03/28	0.009244	0.009258	0.009192	0.009204
2026/03/27	0.009137	0.009259	0.009117	0.009244
2026/03/26	0.009079	0.009149	0.009037	0.009137
2026/03/25	0.009046	0.009127	0.009021	0.009079
2026/03/24	0.009013	0.009097	0.008939	0.009047
2026/03/23	0.009229	0.009236	0.008961	0.009012
2026/03/22	0.009151	0.009237	0.009118	0.009229
2026/03/21	0.009105	0.009159	0.009074	0.009151
2026/03/20	0.009140	0.009180	0.009071	0.009105
2026/03/19	0.009154	0.009230	0.009091	0.009140
2026/03/18	0.009048	0.009174	0.009031	0.009154
2026/03/17	0.009076	0.009126	0.008990	0.009048
2026/03/16	0.009255	0.009305	0.009076	0.009076
2026/03/15	0.009235	0.009316	0.009197	0.009255
2026/03/14	0.009244	0.009269	0.009217	0.009235
2026/03/13	0.009242	0.009288	0.009172	0.009244
2026/03/12	0.009278	0.009337	0.009233	0.009241
2026/03/11	0.009177	0.009278	0.009133	0.009278
2026/03/10	0.009273	0.009283	0.009080	0.009178
2026/03/09	0.009274	0.009306	0.009189	0.009273
2026/03/08	0.009221	0.009299	0.009144	0.009274
2026/03/07	0.009208	0.009273	0.009181	0.009221
2026/03/06	0.009140	0.009271	0.009058	0.009209
2026/03/05	0.009051	0.009168	0.008993	0.009140
2026/03/04	0.009272	0.009307	0.008954	0.009054
2026/03/03	0.009265	0.009389	0.009218	0.009272
2026/03/02	0.009395	0.009519	0.009135	0.009266
2026/03/01	0.009214	0.009441	0.009211	0.009395
2026/02/28	0.009321	0.009377	0.009172	0.009213
2026/02/27	0.009273	0.009364	0.009230	0.009321
2026/02/26	0.009257	0.009278	0.009137	0.009273
2026/02/25	0.009111	0.009284	0.009026	0.009257
2026/02/24	0.009223	0.009389	0.009102	0.009111
2026/02/23	0.009088	0.009256	0.009027	0.009223
2026/02/22	0.009201	0.009202	0.009050	0.009088
2026/02/21	0.009201	0.009285	0.009134	0.009202
2026/02/20	0.009072	0.009292	0.008984	0.009201
2026/02/19	0.009098	0.009149	0.009007	0.009072
2026/02/18	0.009150	0.009215	0.009067	0.009098
2026/02/17	0.009103	0.009178	0.009073	0.009150
2026/02/16	0.008936	0.009133	0.008923	0.009103
2026/02/15	0.009063	0.009090	0.008916	0.008937
2026/02/14	0.008988	0.009123	0.008943	0.009064
2026/02/13	0.009269	0.009274	0.008859	0.008989
2026/02/12	0.009065	0.009274	0.009002	0.009269
2026/02/11	0.009003	0.009095	0.008800	0.009065
2026/02/10	0.009072	0.009191	0.008920	0.009003
2026/02/09	0.009098	0.009137	0.008939	0.009072
2026/02/08	0.009338	0.009382	0.008993	0.009098
2026/02/07	0.009310	0.009412	0.009221	0.009338
2026/02/06	0.009665	0.009799	0.009299	0.009314
2026/02/05	0.009530	0.009931	0.009513	0.009667
2026/02/04	0.009962	0.009992	0.009505	0.009528
2026/02/03	0.009829	0.010139	0.009775	0.009962
2026/02/02	0.009852	0.009931	0.009720	0.009829
2026/02/01	0.009923	0.010014	0.009657	0.009852
2026/01/31	0.010192	0.010223	0.009850	0.009923
2026/01/30	0.010260	0.010343	0.010107	0.010192
2026/01/29	0.010111	0.010299	0.010079	0.010260
2026/01/28	0.010066	0.010175	0.010011	0.010111
2026/01/27	0.009953	0.010156	0.009927	0.010066
2026/01/26	0.009992	0.009999	0.009881	0.009953
2026/01/25	0.009942	0.009999	0.009872	0.009992
2026/01/24	0.009950	0.009985	0.009929	0.009942
2026/01/23	0.009916	0.009981	0.009902	0.009950
2026/01/22	0.009875	0.009966	0.009863	0.009916
2026/01/21	0.010000	0.010000	0.009764	0.009875
2026/01/20	0.009968	0.010095	0.009911	0.010000
2026/01/19	0.009950	0.010006	0.009793	0.009969
2026/01/18	0.009954	0.009996	0.009921	0.009954
2026/01/17	0.009816	0.010037	0.009802	0.009954
2026/01/16	0.009740	0.009831	0.009722	0.009816
2026/01/15	0.009783	0.009787	0.009677	0.009740
2026/01/14	0.009889	0.009987	0.009668	0.009783
2026/01/13	0.009922	0.010096	0.009805	0.009889
2026/01/12	0.009936	0.009970	0.009824	0.009922
2026/01/11	0.010029	0.010099	0.009935	0.009936
2026/01/10	0.009893	0.010099	0.009893	0.010029
2026/01/09	0.009794	0.009905	0.009767	0.009893
2026/01/08	0.009851	0.009888	0.009741	0.009794
2026/01/07	0.009788	0.009948	0.009786	0.009851
2026/01/06	0.009696	0.009835	0.009649	0.009788
2026/01/05	0.009782	0.009789	0.009604	0.009696
2026/01/04	0.009694	0.009875	0.009633	0.009782
2026/01/03	0.009792	0.009815	0.009685	0.009695
2026/01/02	0.009729	0.009842	0.009693	0.009793
2026/01/01	0.009861	0.009937	0.009723	0.009729
2025/12/31	0.009735	0.009869	0.009690	0.009861
2025/12/30	0.009771	0.009799	0.009648	0.009735
2025/12/29	0.009773	0.009803	0.009572	0.009771
2025/12/28	0.009618	0.009878	0.009563	0.009774
2025/12/27	0.009553	0.009627	0.009541	0.009617
2025/12/26	0.009509	0.009558	0.009430	0.009553
2025/12/25	0.009657	0.009669	0.009501	0.009510
2025/12/24	0.009650	0.009710	0.009590	0.009657
2025/12/23	0.009690	0.009732	0.009581	0.009650
2025/12/22	0.009684	0.009742	0.009585	0.009692
2025/12/21	0.009666	0.009691	0.009615	0.009685
2025/12/20	0.009713	0.009729	0.009650	0.009666
2025/12/19	0.009708	0.009775	0.009560	0.009713
2025/12/18	0.009775	0.009805	0.009520	0.009708
2025/12/17	0.009965	0.010017	0.009678	0.009775
2025/12/16	0.009933	0.009999	0.009905	0.009964
2025/12/15	0.009948	0.009983	0.009819	0.009935
2025/12/14	0.009937	0.009989	0.009901	0.009951
2025/12/13	0.009766	0.010026	0.009750	0.009937
2025/12/12	0.009575	0.009770	0.009565	0.009766
2025/12/11	0.009710	0.009720	0.009513	0.009575
2025/12/10	0.009680	0.009750	0.009600	0.009710
2025/12/09	0.009898	0.009935	0.009682	0.009682
2025/12/08	0.009893	0.010010	0.009843	0.009898
2025/12/07	0.009977	0.010012	0.009850	0.009894
2025/12/06	0.009891	0.010003	0.009840	0.009979
2025/12/05	0.009771	0.009926	0.009759	0.009891
2025/12/04	0.009853	0.009944	0.009735	0.009772
2025/12/03	0.009602	0.009856	0.009546	0.009853
2025/12/02	0.009580	0.009665	0.009506	0.009602
2025/12/01	0.009682	0.009740	0.009480	0.009580
2025/11/30	0.009613	0.009821	0.009600	0.009689
2025/11/29	0.009761	0.009769	0.009600	0.009613
2025/11/28	0.009805	0.009866	0.009677	0.009761
2025/11/27	0.009854	0.009887	0.009731	0.009806
2025/11/26	0.009874	0.010033	0.009780	0.009854
2025/11/25	0.009797	0.009886	0.009707	0.009873
2025/11/24	0.009712	0.009860	0.009650	0.009798
2025/11/23	0.009835	0.009860	0.009695	0.009714
2025/11/22	0.009754	0.009927	0.009690	0.009840
2025/11/21	0.010000	0.010082	0.009677	0.009754
2025/11/20	0.009803	0.010149	0.009785	0.010002

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