ヘデラハッシュグラフ/ビットコイン (HBAR) 時系列データ・価格推移

ヘデラハッシュグラフ/ビットコイン(HBAR/BTC)時系列データ

日付	始値	高値	安値	終値
2026/03/31	130Sat	130Sat	124Sat	128Sat
2026/03/30	133Sat	133Sat	130Sat	130Sat
2026/03/29	135Sat	135Sat	132Sat	133Sat
2026/03/28	134Sat	136Sat	133Sat	135Sat
2026/03/27	132Sat	135Sat	132Sat	134Sat
2026/03/26	132Sat	133Sat	130Sat	132Sat
2026/03/25	133Sat	134Sat	132Sat	132Sat
2026/03/24	131Sat	134Sat	130Sat	133Sat
2026/03/23	131Sat	132Sat	129Sat	131Sat
2026/03/22	132Sat	132Sat	130Sat	131Sat
2026/03/21	132Sat	133Sat	130Sat	132Sat
2026/03/20	132Sat	133Sat	131Sat	132Sat
2026/03/19	134Sat	134Sat	132Sat	132Sat
2026/03/18	133Sat	135Sat	133Sat	134Sat
2026/03/17	133Sat	134Sat	132Sat	133Sat
2026/03/16	132Sat	135Sat	131Sat	133Sat
2026/03/15	131Sat	135Sat	130Sat	132Sat
2026/03/14	134Sat	134Sat	129Sat	131Sat
2026/03/13	134Sat	137Sat	133Sat	134Sat
2026/03/12	134Sat	135Sat	133Sat	134Sat
2026/03/11	136Sat	136Sat	132Sat	134Sat
2026/03/10	137Sat	138Sat	134Sat	136Sat
2026/03/09	142Sat	143Sat	136Sat	137Sat
2026/03/08	142Sat	142Sat	140Sat	142Sat
2026/03/07	143Sat	143Sat	141Sat	142Sat
2026/03/06	140Sat	143Sat	140Sat	143Sat
2026/03/05	139Sat	140Sat	137Sat	140Sat
2026/03/04	141Sat	145Sat	138Sat	139Sat
2026/03/03	142Sat	143Sat	140Sat	141Sat
2026/03/02	147Sat	148Sat	140Sat	142Sat
2026/03/01	149Sat	151Sat	146Sat	147Sat
2026/02/28	152Sat	153Sat	147Sat	149Sat
2026/02/27	152Sat	155Sat	151Sat	152Sat
2026/02/26	149Sat	152Sat	148Sat	152Sat
2026/02/25	148Sat	153Sat	147Sat	149Sat
2026/02/24	146Sat	149Sat	146Sat	148Sat
2026/02/23	145Sat	147Sat	143Sat	146Sat
2026/02/22	146Sat	146Sat	143Sat	145Sat
2026/02/21	146Sat	148Sat	145Sat	146Sat
2026/02/20	145Sat	149Sat	144Sat	146Sat
2026/02/19	149Sat	149Sat	144Sat	145Sat
2026/02/18	151Sat	151Sat	148Sat	149Sat
2026/02/17	147Sat	151Sat	146Sat	151Sat
2026/02/16	145Sat	148Sat	145Sat	147Sat
2026/02/15	148Sat	150Sat	143Sat	145Sat
2026/02/14	143Sat	155Sat	143Sat	148Sat
2026/02/13	140Sat	143Sat	137Sat	143Sat
2026/02/12	132Sat	142Sat	132Sat	140Sat
2026/02/11	131Sat	134Sat	131Sat	132Sat
2026/02/10	131Sat	133Sat	130Sat	131Sat
2026/02/09	129Sat	133Sat	128Sat	131Sat
2026/02/08	129Sat	134Sat	128Sat	129Sat
2026/02/07	129Sat	131Sat	126Sat	129Sat
2026/02/06	124Sat	137Sat	119Sat	129Sat
2026/02/05	122Sat	125Sat	119Sat	124Sat
2026/02/04	119Sat	124Sat	119Sat	122Sat
2026/02/03	118Sat	123Sat	115Sat	119Sat
2026/02/02	115Sat	121Sat	114Sat	118Sat
2026/02/01	118Sat	118Sat	113Sat	115Sat
2026/01/31	117Sat	118Sat	109Sat	118Sat
2026/01/30	119Sat	121Sat	116Sat	117Sat
2026/01/29	119Sat	120Sat	116Sat	119Sat
2026/01/28	121Sat	121Sat	118Sat	119Sat
2026/01/27	120Sat	121Sat	119Sat	121Sat
2026/01/26	119Sat	122Sat	119Sat	120Sat
2026/01/25	121Sat	121Sat	117Sat	119Sat
2026/01/24	122Sat	122Sat	120Sat	121Sat
2026/01/23	120Sat	123Sat	120Sat	122Sat
2026/01/22	122Sat	123Sat	120Sat	120Sat
2026/01/21	119Sat	124Sat	119Sat	122Sat
2026/01/20	119Sat	120Sat	116Sat	119Sat
2026/01/19	119Sat	120Sat	111Sat	119Sat
2026/01/18	124Sat	125Sat	119Sat	119Sat
2026/01/17	124Sat	126Sat	123Sat	124Sat
2026/01/16	123Sat	125Sat	121Sat	124Sat
2026/01/15	127Sat	127Sat	121Sat	123Sat
2026/01/14	128Sat	135Sat	125Sat	127Sat
2026/01/13	126Sat	129Sat	125Sat	128Sat
2026/01/12	128Sat	130Sat	125Sat	126Sat
2026/01/11	130Sat	130Sat	128Sat	128Sat
2026/01/10	132Sat	133Sat	129Sat	130Sat
2026/01/09	132Sat	134Sat	130Sat	132Sat
2026/01/08	135Sat	136Sat	131Sat	132Sat
2026/01/07	137Sat	139Sat	134Sat	135Sat
2026/01/06	140Sat	143Sat	135Sat	137Sat
2026/01/05	137Sat	140Sat	133Sat	140Sat
2026/01/04	133Sat	141Sat	131Sat	137Sat
2026/01/03	135Sat	135Sat	131Sat	133Sat
2026/01/02	128Sat	135Sat	127Sat	135Sat
2026/01/01	121Sat	128Sat	121Sat	128Sat
2025/12/31	126Sat	126Sat	120Sat	121Sat
2025/12/30	129Sat	129Sat	124Sat	126Sat
2025/12/29	131Sat	132Sat	129Sat	129Sat
2025/12/28	131Sat	132Sat	129Sat	131Sat
2025/12/27	127Sat	131Sat	127Sat	131Sat
2025/12/26	124Sat	132Sat	124Sat	127Sat
2025/12/25	124Sat	128Sat	124Sat	124Sat
2025/12/24	126Sat	126Sat	124Sat	124Sat
2025/12/23	128Sat	129Sat	125Sat	126Sat
2025/12/22	126Sat	130Sat	125Sat	128Sat
2025/12/21	128Sat	128Sat	124Sat	126Sat
2025/12/20	127Sat	129Sat	125Sat	128Sat
2025/12/19	122Sat	128Sat	120Sat	127Sat
2025/12/18	127Sat	129Sat	122Sat	122Sat
2025/12/17	130Sat	130Sat	126Sat	127Sat
2025/12/16	132Sat	133Sat	129Sat	130Sat
2025/12/15	134Sat	135Sat	129Sat	132Sat
2025/12/14	136Sat	137Sat	132Sat	134Sat
2025/12/13	137Sat	139Sat	134Sat	136Sat
2025/12/12	140Sat	142Sat	136Sat	137Sat
2025/12/11	146Sat	146Sat	139Sat	140Sat
2025/12/10	149Sat	150Sat	146Sat	146Sat
2025/12/09	148Sat	151Sat	147Sat	149Sat
2025/12/08	144Sat	150Sat	144Sat	148Sat
2025/12/07	150Sat	151Sat	144Sat	144Sat
2025/12/06	149Sat	150Sat	147Sat	150Sat
2025/12/05	151Sat	152Sat	148Sat	149Sat
2025/12/04	156Sat	156Sat	150Sat	151Sat
2025/12/03	158Sat	160Sat	155Sat	156Sat
2025/12/02	154Sat	159Sat	151Sat	158Sat
2025/12/01	156Sat	157Sat	152Sat	154Sat
2025/11/30	157Sat	159Sat	154Sat	156Sat
2025/11/29	159Sat	160Sat	157Sat	157Sat
2025/11/28	160Sat	164Sat	158Sat	159Sat
2025/11/27	163Sat	164Sat	158Sat	161Sat
2025/11/26	165Sat	167Sat	163Sat	163Sat
2025/11/25	168Sat	169Sat	162Sat	165Sat
2025/11/24	170Sat	173Sat	163Sat	168Sat
2025/11/23	155Sat	177Sat	154Sat	170Sat
2025/11/22	153Sat	156Sat	151Sat	155Sat
2025/11/21	157Sat	159Sat	151Sat	153Sat
2025/11/20	158Sat	160Sat	155Sat	157Sat
2025/11/19	161Sat	164Sat	155Sat	158Sat
2025/11/18	158Sat	163Sat	156Sat	161Sat
2025/11/17	155Sat	160Sat	155Sat	158Sat
2025/11/16	161Sat	162Sat	155Sat	155Sat
2025/11/15	161Sat	165Sat	161Sat	161Sat
2025/11/14	165Sat	167Sat	160Sat	161Sat
2025/11/13	171Sat	175Sat	163Sat	165Sat
2025/11/12	172Sat	178Sat	170Sat	171Sat
2025/11/11	182Sat	184Sat	172Sat	172Sat
2025/11/10	168Sat	187Sat	168Sat	182Sat
2025/11/09	171Sat	171Sat	165Sat	168Sat
2025/11/08	171Sat	174Sat	168Sat	171Sat
2025/11/07	161Sat	176Sat	160Sat	171Sat
2025/11/06	168Sat	169Sat	159Sat	161Sat
2025/11/05	166Sat	170Sat	161Sat	168Sat
2025/11/04	164Sat	169Sat	159Sat	166Sat
2025/11/03	175Sat	176Sat	158Sat	164Sat
2025/11/02	178Sat	178Sat	173Sat	175Sat
2025/11/01	183Sat	185Sat	177Sat	178Sat
2025/10/31	181Sat	186Sat	174Sat	183Sat
2025/10/30	182Sat	190Sat	177Sat	181Sat
2025/10/29	172Sat	185Sat	171Sat	182Sat
2025/10/28	161Sat	192Sat	161Sat	172Sat
2025/10/27	157Sat	162Sat	153Sat	162Sat
2025/10/26	154Sat	158Sat	153Sat	157Sat
2025/10/25	153Sat	155Sat	151Sat	154Sat
2025/10/24	149Sat	154Sat	149Sat	153Sat
2025/10/23	154Sat	155Sat	148Sat	149Sat
2025/10/22	157Sat	158Sat	151Sat	154Sat
2025/10/21	158Sat	160Sat	156Sat	157Sat
2025/10/20	156Sat	162Sat	155Sat	158Sat
2025/10/19	154Sat	158Sat	153Sat	156Sat
2025/10/18	152Sat	156Sat	152Sat	154Sat
2025/10/17	157Sat	159Sat	147Sat	152Sat
2025/10/16	161Sat	165Sat	156Sat	157Sat
2025/10/15	168Sat	168Sat	160Sat	161Sat
2025/10/14	168Sat	170Sat	159Sat	168Sat
2025/10/13	161Sat	169Sat	158Sat	168Sat
2025/10/12	151Sat	163Sat	149Sat	161Sat
2025/10/11	145Sat	158Sat	145Sat	151Sat
2025/10/10	175Sat	177Sat	75Sat	145Sat
2025/10/09	178Sat	178Sat	172Sat	175Sat
2025/10/08	179Sat	181Sat	176Sat	178Sat
2025/10/07	184Sat	185Sat	177Sat	179Sat
2025/10/06	175Sat	187Sat	174Sat	184Sat
2025/10/05	177Sat	181Sat	175Sat	175Sat
2025/10/04	184Sat	185Sat	176Sat	177Sat
2025/10/03	188Sat	188Sat	182Sat	184Sat

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