ビットコイン/円 (BTC) 時系列データ・価格推移

ビットコイン/円(BTC/JPY)時系列データ

日付 始値 高値 安値 終値
2022/09/25 2,709,600 2,743,890 2,670,000 2,696,250
2022/09/24 2,762,186 2,769,190 2,695,006 2,709,600
2022/09/23 2,760,624 2,779,265 2,654,847 2,762,186
2022/09/22 2,662,771 2,774,991 2,649,928 2,762,041
2022/09/21 2,707,501 2,833,727 2,615,000 2,662,771
2022/09/20 2,795,980 2,808,304 2,692,741 2,707,501
2022/09/19 2,772,540 2,815,236 2,610,138 2,795,980
2022/09/18 2,873,500 2,874,150 2,764,259 2,772,540
2022/09/17 2,826,036 2,882,310 2,824,000 2,873,500
2022/09/16 2,820,225 2,843,735 2,764,259 2,826,036
2022/09/15 2,888,035 2,920,000 2,797,200 2,819,850
2022/09/14 2,910,650 2,958,416 2,806,437 2,888,035
2022/09/13 3,190,150 3,224,463 2,870,000 2,910,650
2022/09/12 3,111,264 3,209,000 3,082,471 3,190,109
2022/09/11 3,083,432 3,112,612 3,043,240 3,111,264
2022/09/10 3,042,150 3,106,041 3,012,084 3,083,432
2022/09/09 2,779,940 3,068,370 2,778,540 3,042,050
2022/09/08 2,778,934 2,798,967 2,740,960 2,779,940
2022/09/07 2,691,000 2,799,524 2,661,158 2,778,934
2022/09/06 2,781,864 2,838,700 2,661,770 2,691,000
2022/09/05 2,809,855 2,817,260 2,762,573 2,781,864
2022/09/04 2,780,963 2,811,218 2,746,714 2,809,854
2022/09/03 2,798,627 2,812,727 2,757,712 2,780,963
2022/09/02 2,819,423 2,863,729 2,769,031 2,798,659
2022/09/01 2,795,015 2,828,483 2,742,761 2,818,787
2022/08/31 2,751,878 2,836,542 2,749,213 2,794,997
2022/08/30 2,814,849 2,853,440 2,713,259 2,751,936
2022/08/29 2,704,270 2,834,456 2,704,270 2,815,157
2022/08/28 2,758,265 2,776,010 2,699,939 2,704,338
2022/08/27 2,788,684 2,803,126 2,730,621 2,758,175
2022/08/26 2,948,088 2,991,155 2,772,777 2,791,045
2022/08/25 2,929,619 2,979,661 2,922,362 2,948,087
2022/08/24 2,945,313 2,998,790 2,899,895 2,929,619
2022/08/23 2,945,632 2,970,610 2,875,943 2,944,650
2022/08/22 2,950,580 2,960,179 2,861,361 2,945,409
2022/08/21 2,897,707 2,982,363 2,888,000 2,950,580
2022/08/20 2,855,499 2,927,807 2,847,630 2,897,707
2022/08/19 3,150,442 3,152,871 2,850,011 2,855,499
2022/08/18 3,152,691 3,188,854 3,142,257 3,151,373
2022/08/17 3,203,462 3,286,051 3,132,028 3,152,765
2022/08/16 3,210,619 3,243,715 3,180,004 3,203,677
2022/08/15 3,241,956 3,359,427 3,166,446 3,211,337
2022/08/14 3,265,094 3,339,210 3,226,290 3,242,644
2022/08/13 3,256,009 3,319,880 3,244,739 3,265,094
2022/08/12 3,186,081 3,261,284 3,161,336 3,256,009
2022/08/11 3,182,980 3,288,993 3,176,570 3,186,035
2022/08/10 3,130,381 3,222,291 3,068,840 3,182,953
2022/08/09 3,210,744 3,224,999 3,091,183 3,130,344
2022/08/08 3,127,838 3,267,696 3,127,083 3,210,744
2022/08/07 3,099,001 3,155,925 3,085,498 3,127,838
2022/08/06 3,145,736 3,151,064 3,094,042 3,098,973
2022/08/05 3,001,965 3,155,816 3,000,168 3,145,777
2022/08/04 3,058,024 3,109,259 2,984,887 3,001,695
2022/08/03 3,066,755 3,161,159 3,028,047 3,058,024
2022/08/02 3,063,871 3,104,748 2,966,909 3,066,755
2022/08/01 3,110,959 3,112,853 3,017,780 3,063,949
2022/07/31 3,151,205 3,222,567 3,100,444 3,111,926
2022/07/30 3,171,919 3,283,748 3,134,258 3,151,205
2022/07/29 3,205,636 3,249,135 3,145,423 3,171,919
2022/07/28 3,124,045 3,247,280 3,062,434 3,206,446
2022/07/27 2,912,472 3,156,479 2,882,392 3,124,045
2022/07/26 2,909,852 2,919,215 2,835,242 2,913,551
2022/07/25 3,079,242 3,094,187 2,904,932 2,909,827
2022/07/24 3,058,464 3,134,662 3,035,183 3,079,691
2022/07/23 3,090,414 3,134,059 2,991,496 3,058,978
2022/07/22 3,174,488 3,245,179 3,066,523 3,090,414
2022/07/21 3,214,962 3,244,070 3,089,517 3,174,423
2022/07/20 3,232,396 3,353,778 3,171,130 3,215,105
2022/07/19 3,098,816 3,289,360 2,976,728 3,233,985
2022/07/18 2,875,625 3,141,345 2,871,357 3,101,695
2022/07/17 2,934,615 2,997,624 2,870,354 2,875,637
2022/07/16 2,885,610 2,984,715 2,836,278 2,934,800
2022/07/15 2,858,664 2,935,197 2,827,009 2,885,610
2022/07/14 2,785,430 2,898,197 2,729,278 2,858,664
2022/07/13 2,642,983 2,797,245 2,606,050 2,786,426
2022/07/12 2,741,891 2,756,856 2,634,188 2,642,805
2022/07/11 2,842,809 2,853,364 2,730,044 2,741,891
2022/07/10 2,936,915 2,938,994 2,811,618 2,842,809
2022/07/09 2,936,878 2,988,311 2,902,923 2,936,979
2022/07/08 2,938,983 3,053,889 2,889,206 2,938,908
2022/07/07 2,794,565 2,969,745 2,750,689 2,938,888
2022/07/06 2,732,510 2,810,252 2,672,019 2,795,351
2022/07/05 2,747,577 2,816,170 2,622,827 2,733,215
2022/07/04 2,607,948 2,761,789 2,573,251 2,748,468
2022/07/03 2,603,048 2,657,153 2,543,193 2,607,948
2022/07/02 2,607,248 2,631,691 2,569,589 2,603,048
2022/07/01 2,709,244 2,834,812 2,568,698 2,607,248
2022/06/30 2,746,137 2,756,252 2,530,376 2,710,121
2022/06/29 2,757,686 2,790,060 2,708,599 2,746,137
2022/06/28 2,809,710 2,879,676 2,750,001 2,758,087
2022/06/27 2,840,470 2,906,149 2,779,211 2,810,370
2022/06/26 2,904,044 2,957,210 2,834,223 2,840,585
2022/06/25 2,871,051 2,920,020 2,826,981 2,905,063
2022/06/24 2,846,017 2,912,955 2,790,000 2,871,388
2022/06/23 2,717,958 2,860,745 2,704,786 2,845,829
2022/06/22 2,825,413 2,842,177 2,695,314 2,716,949
2022/06/21 2,778,028 2,955,950 2,750,216 2,825,413
2022/06/20 2,783,934 2,843,005 2,650,001 2,777,984
2022/06/19 2,561,224 2,815,019 2,426,863 2,784,525
2022/06/18 2,762,220 2,802,597 2,379,920 2,561,499
2022/06/17 2,701,030 2,870,113 2,682,931 2,762,220
2022/06/16 3,029,516 3,090,716 2,682,985 2,701,466
2022/06/15 2,994,861 3,056,867 2,707,375 3,029,237
2022/06/14 3,020,105 3,149,419 2,803,183 2,997,363
2022/06/13 3,578,227 3,619,802 2,949,211 3,021,830
2022/06/12 3,819,086 3,835,088 3,577,865 3,581,137
2022/06/11 3,908,589 3,954,570 3,777,682 3,818,373
2022/06/10 4,044,050 4,064,143 3,874,085 3,908,639
2022/06/09 4,057,317 4,098,602 3,999,812 4,043,380
2022/06/08 4,129,607 4,153,835 3,969,477 4,057,317
2022/06/07 4,143,971 4,186,843 3,874,010 4,130,185
2022/06/06 3,908,864 4,164,837 3,903,871 4,143,971
2022/06/05 3,905,677 3,946,245 3,862,963 3,908,864
2022/06/04 3,885,019 3,919,756 3,858,222 3,905,498
2022/06/03 3,956,255 3,982,386 3,820,000 3,885,006
2022/06/02 3,876,758 3,985,623 3,838,077 3,955,572
2022/06/01 4,092,895 4,125,454 3,815,878 3,875,996
2022/05/31 4,052,149 4,161,324 4,016,815 4,092,895
2022/05/30 3,751,165 4,108,504 3,721,865 4,052,149
2022/05/29 3,691,751 3,760,693 3,666,725 3,752,098
2022/05/28 3,639,455 3,720,110 3,627,302 3,691,751
2022/05/27 3,709,486 3,733,388 3,594,610 3,639,455
2022/05/26 3,753,860 3,805,685 3,563,413 3,711,815
2022/05/25 3,757,494 3,840,931 3,728,157 3,753,919
2022/05/24 3,724,522 3,786,589 3,626,377 3,758,741
2022/05/23 3,875,426 3,918,208 3,691,086 3,725,015
2022/05/22 3,764,331 3,900,004 3,743,589 3,874,089
2022/05/21 3,736,701 3,792,510 3,702,371 3,764,466
2022/05/20 3,876,342 3,941,811 3,669,878 3,736,610
2022/05/19 3,671,002 3,902,268 3,671,002 3,876,313
2022/05/18 3,941,012 3,968,318 3,664,857 3,671,002
2022/05/17 3,851,289 3,985,306 3,805,320 3,941,012
2022/05/16 4,053,664 4,053,182 3,755,000 3,851,005
2022/05/15 3,889,233 4,064,789 3,813,276 4,053,182
2022/05/14 3,786,434 3,921,462 3,705,808 3,889,959
2022/05/13 3,732,208 4,018,978 3,695,614 3,787,927
2022/05/12 3,782,956 3,914,843 3,339,363 3,732,706
2022/05/11 4,053,000 4,177,799 3,620,455 3,782,995
2022/05/10 3,931,504 4,272,179 3,874,869 4,050,661
2022/05/09 4,452,423 4,481,809 3,922,589 3,931,504
2022/05/08 4,633,612 4,637,946 4,407,600 4,452,293
2022/05/07 4,705,619 4,719,036 4,543,949 4,633,188
2022/05/06 4,767,081 4,784,397 4,612,161 4,704,712
2022/05/05 5,129,839 5,151,606 4,640,535 4,766,777
2022/05/04 4,913,050 5,163,773 4,903,763 5,129,839
2022/05/03 5,015,234 5,032,683 4,887,449 4,912,967
2022/05/02 5,003,049 5,108,035 4,956,201 5,014,998
2022/05/01 4,890,034 5,024,534 4,857,577 5,004,623
2022/04/30 5,014,394 5,037,867 4,884,157 4,890,034
2022/04/29 5,196,984 5,208,954 4,958,542 5,013,995
2022/04/28 5,042,583 5,293,785 5,031,508 5,196,984
2022/04/27 4,853,953 5,062,631 4,832,202 5,042,719
2022/04/26 5,170,100 5,224,525 4,807,030 4,855,158
2022/04/25 5,078,092 5,197,176 4,897,042 5,170,085
2022/04/24 5,074,602 5,134,221 5,017,771 5,077,011
2022/04/23 5,108,405 5,138,907 5,055,157 5,074,602
2022/04/22 5,201,943 5,227,235 5,043,968 5,108,405
2022/04/21 5,297,080 5,511,481 5,115,001 5,202,334
2022/04/20 5,366,716 5,406,114 5,225,771 5,298,386
2022/04/19 5,188,057 5,379,488 5,186,825 5,366,987
2022/04/18 5,025,703 5,218,226 4,885,065 5,188,057
2022/04/17 5,113,397 5,137,326 5,010,120 5,025,624
2022/04/16 5,129,828 5,149,225 5,062,930 5,113,397
2022/04/15 5,042,999 5,166,710 5,020,001 5,129,828
2022/04/14 5,161,381 5,198,284 4,988,545 5,041,984
2022/04/13 5,030,577 5,218,452 4,974,469 5,161,381
2022/04/12 4,959,069 5,106,708 4,925,001 5,030,460
2022/04/11 5,247,516 5,310,074 4,918,565 4,959,116
2022/04/10 5,316,854 5,393,220 5,213,164 5,248,037
2022/04/09 5,256,538 5,324,885 5,241,731 5,316,854
2022/04/08 5,394,552 5,470,341 5,239,432 5,258,531
2022/04/07 5,341,858 5,446,928 5,286,969 5,396,875
2022/04/06 5,629,079 5,641,167 5,340,014 5,343,210
2022/04/05 5,716,378 5,796,179 5,615,533 5,629,079
2022/04/04 5,691,253 5,754,428 5,542,891 5,717,435
2022/04/03 5,615,180 5,811,456 5,583,021 5,691,886
2022/04/02 5,672,160 5,784,686 5,592,650 5,615,651
2022/04/01 5,538,977 5,742,100 5,421,254 5,672,160
2022/03/31 5,739,077 5,785,953 5,506,413 5,538,720
2022/03/30 5,841,723 5,841,723 5,695,925 5,739,077

ビットコインの取引情報

主要通貨レート

みんかぶ(暗号資産)Twitter更新情報

メデイア・広告掲載について

『みんかぶ(暗号資産)』への広告のお問い合わせ・ご相談、お待ちしております。BTC、ETHでのお支払いも可能です。

お問い合わせはこちら