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
2021/01/19 3,801,224 3,930,384 3,728,807 3,733,012
2021/01/18 3,720,531 3,883,377 3,605,575 3,801,224
2021/01/17 3,744,000 3,817,666 3,514,203 3,722,150
2021/01/16 3,817,670 3,942,098 3,681,949 3,745,666
2021/01/15 4,056,979 4,116,154 3,570,049 3,820,506
2021/01/14 3,883,565 4,168,313 3,825,359 4,059,803
2021/01/13 3,528,648 3,914,529 3,350,493 3,883,720
2021/01/12 3,691,706 3,807,331 3,385,929 3,528,668
2021/01/11 3,980,730 3,988,145 3,137,509 3,691,487
2021/01/10 4,186,804 4,305,597 3,621,611 3,983,184
2021/01/09 4,225,550 4,300,706 4,040,751 4,186,803
2021/01/08 4,099,378 4,359,307 3,801,566 4,226,705
2021/01/07 3,795,587 4,190,005 3,750,000 4,099,358
2021/01/06 3,482,859 3,804,614 3,416,032 3,795,587
2021/01/05 3,292,630 3,538,109 3,080,011 3,484,897
2021/01/04 3,412,521 3,464,518 2,846,379 3,294,084
2021/01/03 3,322,244 3,589,868 3,304,874 3,412,521
2021/01/02 3,015,123 3,424,249 2,986,625 3,322,692
2021/01/01 2,974,391 3,040,663 2,954,993 3,015,384
2020/12/31 2,967,612 3,012,485 2,862,916 2,974,157
2020/12/30 2,830,477 2,987,405 2,828,407 2,967,269
2020/12/28 2,718,109 2,848,292 2,703,527 2,801,488
2020/12/27 2,744,128 2,946,053 2,673,458 2,718,789
2020/12/26 2,550,912 2,780,195 2,531,960 2,742,404
2020/12/25 2,454,932 2,554,634 2,422,644 2,550,912
2020/12/24 2,401,596 2,462,509 2,350,823 2,454,917
2020/12/23 2,463,720 2,489,531 2,344,318 2,402,251
2020/12/22 2,350,277 2,464,902 2,325,096 2,464,544
2020/12/21 2,431,130 2,494,151 2,280,552 2,351,716
2020/12/20 2,462,741 2,505,176 2,388,053 2,431,365
2020/12/19 2,386,920 2,489,176 2,352,353 2,462,642
2020/12/18 2,347,953 2,404,824 2,311,228 2,386,887
2020/12/17 2,205,035 2,454,168 2,195,148 2,348,654
2020/12/16 2,010,676 2,221,644 1,997,637 2,205,034
2020/12/15 2,001,342 2,030,704 1,983,612 2,010,512
2020/12/14 1,987,905 2,009,252 1,974,616 2,001,342
2020/12/13 1,956,581 2,015,500 1,947,600 1,988,665
2020/12/12 1,876,823 1,970,557 1,875,468 1,956,902
2020/12/11 1,900,670 1,904,398 1,831,671 1,876,140
2020/12/10 1,936,291 1,937,273 1,866,883 1,900,669
2020/12/09 1,909,765 1,945,731 1,837,812 1,936,291
2020/12/08 1,996,290 2,008,733 1,896,235 1,910,630
2020/12/07 2,018,298 2,023,911 1,969,942 1,996,290
2020/12/06 1,995,779 2,023,820 1,970,225 2,017,672
2020/12/05 1,947,034 2,001,064 1,930,807 1,995,835
2020/12/04 2,017,512 2,026,495 1,938,872 1,948,258
2020/12/03 2,004,756 2,033,442 1,971,790 2,017,514
2020/12/02 1,958,870 2,020,667 1,914,022 2,006,014
2020/12/01 2,047,274 2,075,426 1,887,991 1,959,627
2020/11/30 1,893,704 2,065,341 1,893,704 2,047,274
2020/11/29 1,845,999 1,908,555 1,825,449 1,893,567
2020/11/28 1,784,115 1,860,740 1,759,081 1,846,834
2020/11/27 1,788,321 1,817,255 1,711,150 1,784,304
2020/11/26 1,934,193 1,970,666 1,689,273 1,788,438
2020/11/25 1,982,519 2,002,770 1,926,666 1,934,800
2020/11/24 1,914,804 2,018,165 1,879,120 1,982,519
2020/11/23 1,911,576 1,943,586 1,867,387 1,916,008
2020/11/22 1,942,637 1,947,613 1,829,101 1,912,209
2020/11/21 1,938,000 1,970,967 1,907,000 1,942,637
2020/11/20 1,849,893 1,953,373 1,844,593 1,938,076
2020/11/19 1,848,566 1,889,480 1,806,830 1,850,407
2020/11/18 1,841,478 1,926,821 1,791,625 1,848,409
2020/11/17 1,747,348 1,863,428 1,731,264 1,841,741
2020/11/16 1,672,646 1,765,090 1,663,726 1,747,303
2020/11/15 1,684,352 1,692,363 1,653,300 1,672,646
2020/11/14 1,709,504 1,709,791 1,646,706 1,684,352
2020/11/13 1,713,097 1,730,234 1,671,683 1,709,791
2020/11/12 1,653,764 1,717,839 1,630,853 1,713,324
2020/11/11 1,610,751 1,686,898 1,607,624 1,654,423
2020/11/10 1,611,972 1,626,100 1,589,773 1,610,751
2020/11/09 1,599,093 1,649,037 1,566,379 1,611,609
2020/11/08 1,533,261 1,618,621 1,522,231 1,599,088
2020/11/07 1,611,940 1,628,951 1,483,692 1,533,261
2020/11/06 1,618,016 1,657,952 1,570,456 1,611,940
2020/11/05 1,478,254 1,634,587 1,471,253 1,618,387
2020/11/04 1,466,069 1,491,537 1,421,043 1,478,408
2020/11/03 1,420,861 1,472,371 1,393,716 1,466,008
2020/11/01 1,444,179 1,455,743 1,427,611 1,440,687
2020/10/31 1,419,335 1,474,394 1,405,657 1,444,578
2020/10/30 1,406,977 1,430,427 1,371,306 1,419,335
2020/10/29 1,385,974 1,428,923 1,354,083 1,407,043
2020/10/28 1,426,137 1,446,439 1,345,174 1,386,506
2020/10/27 1,370,032 1,441,137 1,368,658 1,426,137
2020/10/26 1,365,039 1,390,089 1,341,006 1,370,001
2020/10/25 1,372,988 1,398,152 1,352,032 1,365,234
2020/10/24 1,354,494 1,379,059 1,348,731 1,372,994
2020/10/23 1,360,049 1,365,634 1,335,149 1,354,493
2020/10/22 1,340,299 1,382,574 1,328,506 1,360,882
2020/10/21 1,257,078 1,384,577 1,254,801 1,340,299
2020/10/20 1,238,500 1,271,256 1,233,511 1,257,047
2020/10/19 1,213,631 1,246,868 1,202,385 1,238,501
2020/10/18 1,198,037 1,214,935 1,196,577 1,214,034
2020/10/17 1,194,394 1,203,439 1,188,664 1,198,037
2020/10/16 1,212,195 1,215,714 1,181,000 1,194,393
2020/10/14 1,204,681 1,214,672 1,187,025 1,200,821
2020/10/13 1,215,704 1,219,306 1,194,782 1,204,678
2020/10/12 1,201,560 1,235,067 1,183,526 1,215,701
2020/10/11 1,192,921 1,208,431 1,191,497 1,201,585
2020/10/10 1,168,395 1,212,946 1,168,395 1,192,918
2020/10/09 1,158,181 1,176,484 1,147,711 1,168,380
2020/10/08 1,130,953 1,161,324 1,117,173 1,158,185
2020/10/07 1,121,098 1,133,284 1,115,828 1,131,011
2020/10/06 1,140,795 1,142,102 1,112,737 1,120,929
2020/10/05 1,127,284 1,142,023 1,122,882 1,141,408
2020/10/04 1,112,580 1,128,457 1,109,998 1,127,396
2020/10/03 1,114,300 1,117,887 1,107,714 1,112,553
2020/10/02 1,121,617 1,127,145 1,092,267 1,114,385
2020/10/01 1,137,369 1,153,024 1,105,114 1,121,790
2020/09/30 1,145,733 1,146,615 1,127,567 1,137,224
2020/09/29 1,128,549 1,148,327 1,124,881 1,145,738
2020/09/28 1,139,056 1,155,892 1,123,041 1,128,562
2020/09/27 1,134,686 1,142,163 1,120,204 1,139,116
2020/09/26 1,129,511 1,143,416 1,126,000 1,134,678
2020/09/25 1,131,966 1,136,057 1,114,429 1,129,532
2020/09/24 1,079,186 1,137,927 1,075,000 1,132,284
2020/09/23 1,106,331 1,108,944 1,068,994 1,079,186
2020/09/22 1,091,802 1,110,425 1,086,109 1,106,331
2020/09/21 1,142,698 1,148,334 1,078,875 1,091,802
2020/09/20 1,159,261 1,159,261 1,129,365 1,142,785
2020/09/19 1,144,450 1,168,244 1,141,426 1,159,261
2020/09/18 1,146,753 1,153,531 1,131,569 1,144,513
2020/09/17 1,151,890 1,160,908 1,125,739 1,146,694
2020/09/16 1,137,668 1,164,068 1,125,506 1,151,762
2020/09/15 1,129,170 1,154,616 1,126,609 1,137,827
2020/09/14 1,098,946 1,137,395 1,090,200 1,129,211
2020/09/13 1,110,661 1,125,348 1,087,270 1,098,899
2020/09/12 1,104,033 1,114,065 1,092,443 1,110,660
2020/09/11 1,099,403 1,105,134 1,085,315 1,104,023
2020/09/10 1,086,914 1,114,817 1,086,351 1,099,406
2020/09/09 1,074,365 1,099,304 1,059,562 1,087,116
2020/09/07 1,093,011 1,107,764 1,052,335 1,104,387
2020/09/06 1,081,831 1,102,129 1,066,039 1,093,011
2020/09/04 1,080,919 1,130,868 1,060,588 1,112,433
2020/09/03 1,213,002 1,220,713 1,064,513 1,081,270
2020/09/02 1,263,158 1,266,500 1,190,704 1,212,644
2020/09/01 1,237,582 1,277,802 1,224,564 1,263,713
2020/08/31 1,237,253 1,250,383 1,227,676 1,237,576
2020/08/30 1,211,974 1,238,175 1,211,167 1,237,360
2020/08/29 1,214,600 1,222,168 1,207,580 1,211,948
2020/08/28 1,209,592 1,219,598 1,203,724 1,214,987
2020/08/27 1,214,256 1,226,751 1,188,666 1,209,592
2020/08/26 1,207,906 1,224,861 1,198,493 1,214,256
2020/08/25 1,247,044 1,248,600 1,186,839 1,207,960
2020/08/24 1,235,487 1,251,813 1,228,885 1,247,060
2020/08/23 1,237,474 1,241,502 1,222,004 1,235,487
2020/08/22 1,222,529 1,239,024 1,204,708 1,237,576
2020/08/21 1,254,815 1,257,694 1,218,130 1,222,403
2020/08/20 1,249,994 1,260,108 1,241,486 1,254,870
2020/08/19 1,261,139 1,267,598 1,230,184 1,249,994
2020/08/18 1,304,115 1,311,117 1,254,000 1,261,346
2020/08/17 1,270,467 1,321,686 1,255,378 1,304,115
2020/08/16 1,265,289 1,272,670 1,249,891 1,270,467
2020/08/15 1,256,491 1,277,744 1,250,810 1,265,289
2020/08/14 1,261,378 1,267,369 1,244,115 1,256,489
2020/08/13 1,237,142 1,262,066 1,206,277 1,261,164
2020/08/12 1,215,105 1,244,163 1,193,219 1,236,976
2020/08/11 1,261,012 1,266,395 1,187,434 1,215,105
2020/08/10 1,238,925 1,277,230 1,224,801 1,261,369
2020/08/09 1,248,012 1,251,225 1,223,923 1,238,829
2020/08/08 1,231,560 1,252,775 1,223,542 1,248,061
2020/08/07 1,244,361 1,258,484 1,202,428 1,231,510
2020/08/06 1,241,405 1,257,403 1,223,388 1,244,346
2020/08/05 1,184,756 1,246,233 1,174,916 1,241,315
2020/08/04 1,193,003 1,212,681 1,170,324 1,184,861
2020/08/03 1,174,539 1,219,696 1,160,588 1,193,057
2020/08/02 1,252,349 1,286,000 1,160,024 1,174,489
2020/08/01 1,202,201 1,259,644 1,191,138 1,252,310
2020/07/31 1,163,649 1,215,272 1,146,936 1,202,379
2020/07/30 1,166,955 1,171,768 1,140,000 1,163,513
2020/07/29 1,147,069 1,190,512 1,140,729 1,166,955
2020/07/28 1,160,735 1,182,416 1,112,469 1,147,061
2020/07/27 1,053,865 1,199,565 1,052,349 1,160,571
2020/07/26 1,030,215 1,077,554 1,025,010 1,053,831
2020/07/25 1,014,414 1,034,075 1,012,830 1,030,210
2020/07/24 1,026,845 1,027,438 1,007,870 1,014,414
2020/07/23 1,021,784 1,034,197 1,013,996 1,027,222
2020/07/22 1,004,060 1,024,066 994,000 1,021,768
2020/07/21 983,252 1,011,722 982,228 1,004,040
2020/07/20 987,095 989,184 980,530 983,252
2020/07/19 983,000 989,093 976,912 987,163

ビットコインの取引情報

みんなの仮想通貨 Twitter更新情報

メデイア・広告掲載について

『みんなの仮想通貨』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