ドージコイン/円 (DOGE) 時系列データ・価格推移

ドージコイン/円(DOGE/JPY)時系列データ

日付	始値	高値	安値	終値
2024/11/20	60.7090	61.7450	57.0000	58.8400
2024/11/19	57.4980	64.8990	56.8000	60.7090
2024/11/18	56.7840	58.8990	55.5570	57.4980
2024/11/17	56.0460	57.9910	52.4140	56.7840
2024/11/16	58.7880	60.2890	55.5380	56.0450
2024/11/15	56.8040	56,500.0000	54.6590	58.7910
2024/11/14	62.1990	64.7620	55.1560	56.8500
2024/11/13	58.7210	66.9620	54.7670	62.1980
2024/11/12	54.0080	67.5980	45.6000	58.7600
2024/11/11	42.4940	54.0080	42.0290	54.0080
2024/11/10	33.4270	45.2970	33.1170	42.5230
2024/11/09	30.8330	33.5540	30.2000	33.4270
2024/11/08	29.5790	31.5860	29.1480	30.8330
2024/11/07	30.3200	31.5220	28.5520	29.5770
2024/11/06	25.7890	33.4990	25.6790	30.3190
2024/11/05	24.1100	27.2310	24.0850	25.7890
2024/11/04	23.0660	24.4000	22.5850	24.1090
2024/11/03	24.4470	24.5000	21.7760	23.0660
2024/11/02	24.4180	25.0600	23.8520	24.4470
2024/11/01	24.5890	25.9000	23.5160	24.4180
2024/10/31	25.7750	26.4990	23.8000	24.5890
2024/10/30	26.9500	27.2490	25.1830	25.7750
2024/10/29	24.6790	27.5120	24.5550	26.9500
2024/10/28	22.0180	24.8450	21.6630	24.6790
2024/10/27	20.9450	22.3120	20.7110	22.0350
2024/10/26	20.0680	21.0320	19.9430	20.9450
2024/10/25	21.5330	21.6680	19.5530	20.1010
2024/10/24	21.3940	21.8160	20.7620	21.5340
2024/10/23	21.1150	21.5480	20.3740	21.3940
2024/10/22	21.6650	22.3950	20.6460	21.1150
2024/10/21	21.2860	22.3970	20.8220	21.6680
2024/10/20	21.5800	21.7920	20.5500	21.2860
2024/10/19	20.5600	21.9990	20.5600	21.5800
2024/10/18	19.4710	21.0900	19.4500	20.5600
2024/10/17	18.8230	19.6580	18.0710	19.4690
2024/10/16	17.5100	19.4070	17.3380	18.8230
2024/10/15	17.4330	17.7980	16.4500	17.5090
2024/10/14	16.6180	17.5750	16.3370	17.4330
2024/10/13	16.5990	16.6990	16.2270	16.6180
2024/10/12	16.5100	16.7140	16.3020	16.5990
2024/10/11	15.8010	16.5990	15.7160	16.5090
2024/10/10	16.1070	16.2350	15.3770	15.8010
2024/10/09	15.8880	16.6260	15.8500	16.1070
2024/10/08	16.0690	16.2490	15.6210	15.8880
2024/10/07	16.6080	17.1300	16.0600	16.0690
2024/10/06	16.3010	16.7810	16.1400	16.6100
2024/10/05	16.2480	16.4110	16.0080	16.3010
2024/10/04	15.4610	16.4600	15.4200	16.2480
2024/10/03	15.3690	15.7210	14.9000	15.4610
2024/10/02	15.4180	15.8010	15.0060	15.3690
2024/10/01	16.4360	19.0000	14.7560	15.4210
2024/09/30	17.7850	17.7910	16.3000	16.4510
2024/09/29	18.2160	18.5530	17.7770	17.7850
2024/09/28	17.6180	18.7940	17.1230	18.2150
2024/09/27	17.1580	18.4030	17.0170	17.6180
2024/09/26	15.7400	17.4680	15.5150	17.1580
2024/09/25	15.7110	16.0280	15.6000	15.7400
2024/09/24	15.5650	15.8700	15.3570	15.7110
2024/09/23	15.3090	15.7490	15.0070	15.5650
2024/09/22	15.8380	15.8500	14.9460	15.3090
2024/09/21	15.2000	15.8850	15.0000	15.8380
2024/09/20	15.0250	15.4620	14.7650	15.2000
2024/09/19	14.8440	15.3250	14.7710	15.0250
2024/09/18	14.3470	14.8440	14.1250	14.8420
2024/09/17	14.0590	14.5440	13.9190	14.3570
2024/09/16	14.5120	14.5510	13.8690	14.0590
2024/09/15	14.8710	15.0120	14.4260	14.5120
2024/09/14	15.0950	15.1720	14.7600	14.8710
2024/09/13	14.5800	15.2760	14.4000	15.0950
2024/09/12	14.4640	14.7710	14.3240	14.5800
2024/09/11	14.6380	14.6800	13.8850	14.4640
2024/09/10	14.8840	15.0250	14.5120	14.6380
2024/09/09	13.7110	15.0340	13.6660	14.8840
2024/09/08	13.5860	13.8310	13.3940	13.7110
2024/09/07	13.2380	13.6510	13.1200	13.5850
2024/09/06	14.1300	14.2900	12.7220	13.2380
2024/09/05	14.0870	14.2970	13.8220	14.1390
2024/09/04	14.1080	14.3740	13.7730	14.0870
2024/09/03	14.5590	14.8080	14.0610	14.1080
2024/09/02	13.9550	14.6750	13.7870	14.5590
2024/09/01	14.8200	14.8640	13.7870	13.9550
2024/08/31	14.8850	14.9780	14.6700	14.8200
2024/08/30	14.5910	15.0510	14.2300	14.8850
2024/08/29	14.4300	14.9190	14.2680	14.5930
2024/08/28	14.3330	14.7390	14.0430	14.4250
2024/08/27	15.2130	15.5260	14.0000	14.3330
2024/08/26	15.7850	15.8750	15.1340	15.2140
2024/08/25	16.2820	16.3230	15.6090	15.7840
2024/08/24	16.3400	16.6180	16.0500	16.2820
2024/08/23	15.4230	16.6700	15.4230	16.3400
2024/08/22	15.3860	15.6240	15.2000	15.4230
2024/08/21	15.0000	15.6630	14.9200	15.3860
2024/08/20	14.8950	15.5560	14.7660	15.0050
2024/08/19	14.8280	14.9580	14.4720	14.8950
2024/08/18	15.1990	15.4400	14.8230	14.8280
2024/08/17	14.8230	15.3250	14.7700	15.1990
2024/08/16	14.9930	15.2490	14.4700	14.8230
2024/08/15	15.1330	15.6440	14.6220	14.9940
2024/08/14	15.6230	15.7530	14.9400	15.1330
2024/08/13	15.8690	16.0840	15.2900	15.6230
2024/08/12	14.8090	15.9800	14.7500	15.8690
2024/08/11	15.4550	16.2980	14.7260	14.8090
2024/08/10	15.2680	15.5500	15.1290	15.4550
2024/08/09	15.8950	15.9110	14.9200	15.2680
2024/08/08	13.9690	15.9340	13.6380	15.8950
2024/08/07	13.9700	15.0780	13.8190	13.9690
2024/08/06	13.8110	14.8620	13.5980	13.9710
2024/08/05	15.0890	15.1770	11.5100	13.8110
2024/08/04	15.8950	16.0810	14.6100	15.0890
2024/08/03	16.3440	16.8600	15.4630	15.8960
2024/08/02	17.7700	17.8810	16.2010	16.3440
2024/08/01	18.3010	18.4600	16.8380	17.7700
2024/07/31	19.1780	19.3780	18.2500	18.3220
2024/07/30	19.7750	20.2620	18.9270	19.1780
2024/07/29	20.0550	20.7930	19.7350	19.7750
2024/07/28	20.1920	20.2670	19.7370	20.0550
2024/07/27	20.6650	21.3370	20.0500	20.1960
2024/07/26	19.2960	20.7580	19.2960	20.6650
2024/07/25	19.7050	19.8170	18.5520	19.2960
2024/07/24	20.3320	20.9990	19.5600	19.7050
2024/07/23	21.6380	21.8170	20.0190	20.3290
2024/07/22	22.0470	22.4900	21.3500	21.6380
2024/07/21	21.1170	22.5540	19.8610	22.0470
2024/07/20	19.7180	21.3140	19.5600	21.1170
2024/07/19	18.8360	19.8020	18.5150	19.7180
2024/07/18	18.9770	19.4000	18.4550	18.8360
2024/07/17	19.7610	20.2200	18.8260	18.9770
2024/07/16	19.7180	20.1250	18.8580	19.7610
2024/07/15	18.2810	19.7800	18.1330	19.7180
2024/07/14	17.7180	18.4990	17.5600	18.2810
2024/07/13	17.0500	17.7990	17.0000	17.7180
2024/07/12	16.9220	17.1520	16.7500	17.0500
2024/07/11	17.4870	18.1010	16.8550	16.9220
2024/07/10	17.3730	17.8700	17.1020	17.4870
2024/07/09	17.3330	17.6380	17.0750	17.3730
2024/07/08	16.7390	17.9420	15.8880	17.3330
2024/07/07	18.2900	18.2960	16.6680	16.7410
2024/07/06	16.9990	18.4020	16.9020	18.2900
2024/07/05	17.0010	19.0000	14.8710	16.9990
2024/07/04	19.1930	19.2790	16.8860	17.0010
2024/07/03	20.2490	20.2980	18.9210	19.1930
2024/07/02	19.9480	20.2560	19.8090	20.2490
2024/07/01	20.0290	20.4990	19.9050	19.9490
2024/06/30	19.6540	20.2080	19.4220	20.0340
2024/06/29	19.8200	20.0480	19.6000	19.6540
2024/06/28	20.4230	20.6990	19.7020	19.8200
2024/06/27	19.7470	20.6430	19.4000	20.4230
2024/06/26	20.1790	20.6080	19.6120	19.7460
2024/06/25	19.0460	20.5410	19.0120	20.1790
2024/06/24	19.5790	19.8550	18.2630	19.0460
2024/06/23	19.8090	20.2300	19.4000	19.5790
2024/06/22	19.8390	20.0950	19.6460	19.8090
2024/06/21	19.8360	20.0420	19.3530	19.8390
2024/06/20	19.3930	20.3870	19.2430	19.8360
2024/06/19	19.3300	20.0700	19.2010	19.3930
2024/06/18	20.3430	20.3900	18.2500	19.3300
2024/06/17	21.6380	21.7830	19.9510	20.3430
2024/06/16	21.5510	21.6900	21.2250	21.6380
2024/06/15	21.2710	21.6620	21.1740	21.5510
2024/06/14	22.2520	22.7000	20.8610	21.2710
2024/06/13	22.9940	23.0640	22.0480	22.2520
2024/06/12	21.7840	23.5590	21.2290	22.9950
2024/06/11	22.8110	22.8870	21.0620	21.7840
2024/06/10	23.0810	23.2140	22.5580	22.8110
2024/06/09	22.9720	23.4100	22.8020	23.0810
2024/06/08	23.4330	23.4830	22.6440	22.9720
2024/06/07	25.0150	25.3630	23.2240	23.4340
2024/06/06	25.4550	25.9220	24.8510	25.0150
2024/06/05	25.0200	25.7080	25.0200	25.4550
2024/06/04	24.7780	25.0480	24.5010	25.0210
2024/06/03	24.7370	25.5890	24.5520	24.7800
2024/06/02	25.2450	25.3930	24.4000	24.7370
2024/06/01	25.0320	25.4600	24.9710	25.2450
2024/05/31	25.0640	25.5070	24.3020	25.0320
2024/05/30	25.8910	26.1190	24.7450	25.0640
2024/05/29	25.9510	26.8890	25.7200	25.8910
2024/05/28	26.5450	26.6440	25.5000	25.9510
2024/05/27	26.1190	27.1990	25.7860	26.5450
2024/05/26	27.2800	27.4220	26.0260	26.1190
2024/05/25	25.7190	27.2990	25.5500	27.2820

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