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
2026/07/25	0.008806	0.008859	0.008800	0.008839
2026/07/24	0.008713	0.008816	0.008678	0.008806
2026/07/23	0.008638	0.008756	0.008627	0.008714
2026/07/22	0.008624	0.008710	0.008606	0.008638
2026/07/21	0.008755	0.008784	0.008582	0.008625
2026/07/20	0.008823	0.008836	0.008737	0.008755
2026/07/19	0.008800	0.008841	0.008778	0.008823
2026/07/18	0.008883	0.008910	0.008799	0.008801
2026/07/17	0.008969	0.009060	0.008821	0.008883
2026/07/16	0.008964	0.009035	0.008945	0.008968
2026/07/15	0.008947	0.008999	0.008875	0.008964
2026/07/14	0.009104	0.009122	0.008941	0.008947
2026/07/13	0.008999	0.009131	0.008991	0.009104
2026/07/12	0.009003	0.009117	0.008943	0.008999
2026/07/11	0.008968	0.009058	0.008953	0.009006
2026/07/10	0.008995	0.009048	0.008914	0.008968
2026/07/09	0.009129	0.009173	0.008990	0.008994
2026/07/08	0.009105	0.009142	0.009029	0.009129
2026/07/07	0.009149	0.009187	0.009092	0.009105
2026/07/06	0.009268	0.009304	0.009140	0.009149
2026/07/05	0.009112	0.009416	0.009074	0.009266
2026/07/04	0.009169	0.009199	0.009053	0.009112
2026/07/03	0.009078	0.009174	0.009078	0.009169
2026/07/02	0.009171	0.009179	0.009042	0.009078
2026/07/01	0.009321	0.009368	0.009118	0.009170
2026/06/30	0.009284	0.009368	0.009247	0.009321
2026/06/29	0.009248	0.009318	0.009153	0.009283
2026/06/28	0.009282	0.009297	0.009211	0.009248
2026/06/27	0.009445	0.009457	0.009247	0.009282
2026/06/26	0.009373	0.009514	0.009340	0.009445
2026/06/25	0.009244	0.009384	0.009170	0.009373
2026/06/24	0.009214	0.009334	0.009186	0.009242
2026/06/23	0.009214	0.009254	0.009156	0.009215
2026/06/22	0.009225	0.009257	0.009165	0.009218
2026/06/21	0.009144	0.009238	0.009132	0.009228
2026/06/20	0.009150	0.009243	0.009133	0.009144
2026/06/19	0.009188	0.009256	0.009122	0.009150
2026/06/18	0.009326	0.009342	0.009140	0.009190
2026/06/17	0.009211	0.009405	0.009124	0.009326
2026/06/16	0.009315	0.009326	0.009105	0.009212
2026/06/15	0.009380	0.009459	0.009299	0.009315
2026/06/14	0.009458	0.009525	0.009370	0.009379
2026/06/13	0.009498	0.009519	0.009423	0.009459
2026/06/12	0.009520	0.009578	0.009466	0.009498
2026/06/11	0.009535	0.009591	0.009481	0.009520
2026/06/10	0.009613	0.009621	0.009487	0.009535
2026/06/09	0.009540	0.009631	0.009478	0.009613
2026/06/08	0.009545	0.009592	0.009408	0.009540
2026/06/07	0.009437	0.009621	0.009391	0.009545
2026/06/06	0.009370	0.009516	0.009360	0.009435
2026/06/05	0.009463	0.009676	0.009300	0.009373
2026/06/04	0.009673	0.009737	0.009394	0.009463
2026/06/03	0.009748	0.009796	0.009429	0.009677
2026/06/02	0.009705	0.009924	0.009660	0.009748
2026/06/01	0.009640	0.009978	0.009408	0.009705
2026/05/31	0.009725	0.010045	0.009578	0.009640
2026/05/30	0.008753	0.009846	0.008751	0.009726
2026/05/29	0.008670	0.008756	0.008636	0.008753
2026/05/28	0.008716	0.008724	0.008601	0.008670
2026/05/27	0.008644	0.008753	0.008592	0.008717
2026/05/26	0.008573	0.008663	0.008550	0.008644
2026/05/25	0.008519	0.008689	0.008511	0.008573
2026/05/24	0.008550	0.008585	0.008512	0.008521
2026/05/23	0.008610	0.008641	0.008523	0.008549
2026/05/22	0.008482	0.008617	0.008467	0.008611
2026/05/21	0.008374	0.008482	0.008371	0.008482
2026/05/20	0.008330	0.008391	0.008301	0.008374
2026/05/19	0.008357	0.008389	0.008308	0.008330
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

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