# | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.20248 | Binance | 399439987 | /cdn/crypto/logos/exchanges/BINA.png | $ 80,663,455.38 | 1752317193 | DOGE/USDT | https://www.binance.com/en/trade/DOGE_USDT | USDT | 1 | https://www.binance.com/en/trade/DOGE_USDT | 40.5727298644 | 最近 |
0.20247 | OKX | 314595261.115 | /cdn/crypto/logos/exchanges/OKEX.png | $ 63,542,189.97 | 1752317191 | DOGE/USDT | https://www.okx.com/trade-spot/DOGE-USDT | USDT | 2 | https://www.okx.com/trade-spot/DOGE-USDT | 31.9547089957 | 最近 |
0.20253 | Coinbase | 121631544.7 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 24,591,418.08 | 1752317190 | DOGE/USD | https://pro.coinbase.com/trade/DOGE-USD | USD | 3 | https://pro.coinbase.com/trade/DOGE-USD | 12.3546063657 | 最近 |
0.20164 | DigiFinex | 77890672.71 | /cdn/crypto/logos/exchanges/DGFX.png | $ 15,740,156.32 | 1752316599 | DOGE/USDT | https://www.digifinex.com/en-ww/trade/USDT/DOGE | USDT | 4 | https://www.digifinex.com/en-ww/trade/USDT/DOGE | 7.91166965169 | 10 分s 前 |
0.20184 | LBank | 18967165 | /cdn/crypto/logos/exchanges/LBNK.png | $ 3,828,194.92 | 1752317190 | DOGE/USDT | https://www.lbank.info/exchange/doge/usdt | USDT | 5 | https://www.lbank.info/exchange/doge/usdt | 1.92657141719 | 最近 |
0.202 | Kraken | 10908167.1862 | /cdn/crypto/logos/exchanges/KRKN.png | US$ 2,213,095.42 | 1752316701 | XDG/USD | https://trade.kraken.com/markets/kraken/XDG/USD | USD | 6 | https://trade.kraken.com/markets/kraken/XDG/USD | 1.10798651853 | 8 分s 前 |
0.20227 | Kucoin | 6687873.2153 | /cdn/crypto/logos/exchanges/KUCN.png | $ 1,350,692.98 | 1752317119 | DOGE/USDT | https://trade.kucoin.com/DOGE-USDT | USDT | 7 | https://trade.kucoin.com/DOGE-USDT | 0.67931424535 | 最近 |
0.205044 | Crypto.com | 6184848 | /cdn/crypto/logos/exchanges/CRTO.png | US$ 1,250,057.31 | 1741219321 | DOGE/USD | https://crypto.com/exchange/trade/DOGE_USD | USD | 8 | https://crypto.com/exchange/trade/DOGE_USD | 0.628219946233 | 4 月s 前 |
1.71E-6 | Binance | 4874353 | /cdn/crypto/logos/exchanges/BINA.png | BTC 8.36 | 1752317162 | DOGE/BTC | https://www.binance.com/en/trade/DOGE_BTC | BTC | 9 | https://www.binance.com/en/trade/DOGE_BTC | 0.495107685683 | 最近 |
0.20241 | Bitstamp | 4591369.88 | /cdn/crypto/logos/exchanges/BSTP.png | US$ 931,051.03 | 1752317193 | DOGE/USD | https://www.bitstamp.net/markets/doge/usd | USD | 10 | https://www.bitstamp.net/markets/doge/usd | 0.466363949308 | 最近 |
0.17222 | Binance | 3673475 | /cdn/crypto/logos/exchanges/BINA.png | € 630,673.79 | 1752317194 | DOGE/EUR | https://www.binance.com/en/trade/DOGE_EUR | EUR | 11 | https://www.binance.com/en/trade/DOGE_EUR | 0.373129665755 | 最近 |
0.17184 | Bitvavo | 3521483.445 | /cdn/crypto/logos/exchanges/BITV.png | € 604,895.33 | 1752317193 | DOGE/EUR | https://account.bitvavo.com/markets/DOGE-EUR | EUR | 12 | https://account.bitvavo.com/markets/DOGE-EUR | 0.357691270744 | 最近 |
0.1494 | Coinbase | 3310961.7 | /cdn/crypto/logos/exchanges/GDAX.png | £ 491,928.08 | 1752317186 | DOGE/GBP | https://pro.coinbase.com/trade/DOGE-GBP | GBP | 13 | https://pro.coinbase.com/trade/DOGE-GBP | 0.336307728363 | 最近 |
0.20184 | Gate.io | 2113598.28 | /cdn/crypto/logos/exchanges/GATE.png | $ 426,183.10 | 1752315938 | DOGE/USDT | https://gate.io/trade/DOGE_USDT | USDT | 14 | https://gate.io/trade/DOGE_USDT | 0.214686698496 | 21 分s 前 |
0.2014 | Coinbase | 1771336.7 | /cdn/crypto/logos/exchanges/GDAX.png | $ 358,383.22 | 1752317189 | DOGE/USDT | https://pro.coinbase.com/trade/DOGE-USDT | USDT | 15 | https://pro.coinbase.com/trade/DOGE-USDT | 0.179921809951 | 最近 |
0.1724 | Coinbase | 1055669 | /cdn/crypto/logos/exchanges/GDAX.png | € 181,382.92 | 1752317192 | DOGE/EUR | https://pro.coinbase.com/trade/DOGE-EUR | EUR | 16 | https://pro.coinbase.com/trade/DOGE-EUR | 0.107228556372 | 最近 |
0.20461 | Crypto.com | 721878 | /cdn/crypto/logos/exchanges/CRTO.png | $ 145,536.21 | 1741217714 | DOGE/USDT | https://crypto.com/exchange/trade/DOGE_USDT | USDT | 17 | https://crypto.com/exchange/trade/DOGE_USDT | 0.0733240587879 | 4 月s 前 |
1.71E-6 | Coinbase | 676046.2 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 1.16 | 1752316893 | DOGE/BTC | https://pro.coinbase.com/trade/DOGE-BTC | BTC | 18 | https://pro.coinbase.com/trade/DOGE-BTC | 0.0686687380862 | 5 分s 前 |
0.20224 | HTX | 356054.57 | /cdn/crypto/logos/exchanges/HUOB.png | $ 71,089.36 | 1752317194 | DOGE/USDT | https://www.huobi.com/en-us/exchange/doge_usdt | USDT | 19 | https://www.huobi.com/en-us/exchange/doge_usdt | 0.0361658981468 | 最近 |
0.19761 | Gemini | 317548.814855 | /cdn/crypto/logos/exchanges/GEMN.png | US$ 61,921.66 | 1752277269 | DOGE/USD | https://gemini.com/?symbol=DOGEUSD | USD | 20 | https://gemini.com/?symbol=DOGEUSD | 0.0322547133566 | 11 時間s 前 |
1.71E-6 | Gate.io | 227758.2 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.389426 | 1752315938 | DOGE/BTC | https://gate.io/trade/DOGE_BTC | BTC | 21 | https://gate.io/trade/DOGE_BTC | 0.0231343186054 | 21 分s 前 |
1.71E-6 | Kucoin | 223849.9142 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0.382308 | 1752317120 | DOGE/BTC | https://trade.kucoin.com/DOGE-BTC | BTC | 22 | https://trade.kucoin.com/DOGE-BTC | 0.02273733826 | 最近 |
0.20159 | CEX.IO | 191690.937801 | /cdn/crypto/logos/exchanges/CXIO.png | US$ 38,747.07 | 1752316908 | DOGE/USD | https://cex.io/doge-usd | USD | 23 | https://cex.io/doge-usd | 0.0194708213749 | 最近 |
0.202025 | EXMO | 138224.329964 | /cdn/crypto/logos/exchanges/EXMO.png | $ 27,853.28 | 1752317179 | DOGE/USDT | https://exmo.com/en/trade#?pair=DOGE_USDT | USDT | 24 | https://exmo.com/en/trade#?pair=DOGE_USDT | 0.0140400024605 | 最近 |
0.17228 | Bitstamp | 124702.67 | /cdn/crypto/logos/exchanges/BSTP.png | € 21,373.93 | 1752317192 | DOGE/EUR | https://www.bitstamp.net/markets/doge/eur | EUR | 25 | https://www.bitstamp.net/markets/doge/eur | 0.012666552944 | 最近 |
1.7E-6 | Upbit | 69831.6371057 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.118888 | 1752316956 | DOGE/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-DOGE | BTC | 26 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-DOGE | 0.00709308091449 | 最近 |
0.176015 | EXMO | 61526.28 | /cdn/crypto/logos/exchanges/EXMO.png | € 10,759.39 | 1752317131 | DOGE/EUR | https://exmo.com/en/trade#?pair=DOGE_EUR | EUR | 27 | https://exmo.com/en/trade#?pair=DOGE_EUR | 0.00624947230934 | 最近 |
0.204609 | EXMO | 58144.54 | /cdn/crypto/logos/exchanges/EXMO.png | US$ 11,947.22 | 1752317130 | DOGE/USD | https://exmo.com/en/trade#?pair=DOGE_USD | USD | 28 | https://exmo.com/en/trade#?pair=DOGE_USD | 0.0059059753437 | 最近 |
1.7E-6 | Gemini | 45155.9800859 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 0.075755 | 1752275309 | DOGE/BTC | https://gemini.com/?symbol=DOGEBTC | BTC | 29 | https://gemini.com/?symbol=DOGEBTC | 0.00458667494846 | 12 時間s 前 |
1.71E-6 | EXMO | 28606.3825969 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 0.048988 | 1752316905 | DOGE/BTC | https://exmo.com/en/trade#?pair=DOGE_BTC | BTC | 30 | https://exmo.com/en/trade#?pair=DOGE_BTC | 0.00290566561004 | 最近 |
6.688E-5 | Gemini | 18073.4231853 | /cdn/crypto/logos/exchanges/GEMN.png | ETH 1.20 | 1752276100 | DOGE/ETH | https://gemini.com/?symbol=DOGEETH | ETH | 31 | https://gemini.com/?symbol=DOGEETH | 0.00183579045786 | 11 時間s 前 |
2.27E-6 | Crypto.com | 12100 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 0.027616 | 1741218239 | DOGE/BTC | https://crypto.com/exchange/trade/DOGE_BTC | BTC | 32 | https://crypto.com/exchange/trade/DOGE_BTC | 0.00122904578244 | 4 月s 前 |
0.2 | Upbit | 11001.2204842 | /cdn/crypto/logos/exchanges/UPBT.png | $ 2,229.74 | 1752316773 | DOGE/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-DOGE | USDT | 33 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-DOGE | 0.00111743831717 | 7 分s 前 |
1.71E-6 | HTX | 3022.08 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.005165 | 1752317189 | DOGE/BTC | https://www.huobi.com/en-us/exchange/doge_btc | BTC | 34 | https://www.huobi.com/en-us/exchange/doge_btc | 0.000306964849437 | 最近 |
0.170001 | LATOKEN | 594.9 | /cdn/crypto/logos/exchanges/LATK.png | $ 117.11 | 1752313587 | DOGE/USDT | https://exchange.latoken.com/exchange/DOGE-USDT | USDT | 35 | https://exchange.latoken.com/exchange/DOGE-USDT | 6.04263914026E-5 | 1 時間 前 |
2.43E-6 | Mercatox | 26.12459074 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0.000063 | 1733377545 | DOGE/BTC | https://mercatox.com/exchange/DOGE/BTC | BTC | 36 | https://mercatox.com/exchange/DOGE/BTC | 2.65358000553E-6 | 7 月s 前 |
6.344E-5 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | ETH 0.00000000 | 1752278525 | DOGE/ETH | https://www.bibox.com/en/exchange/basic/DOGE_ETH | ETH | 37 | https://www.bibox.com/en/exchange/basic/DOGE_ETH | 0 | 11 時間s 前 |
Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | ETH - | DOGE/ETH | https://bittrex.com/Market/Index?MarketName=ETH-DOGE | ETH | 38 | https://bittrex.com/Market/Index?MarketName=ETH-DOGE | 0 | - | |||
Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | US$ - | DOGE/USD | https://bittrex.com/Market/Index?MarketName=USD-DOGE | USD | 39 | https://bittrex.com/Market/Index?MarketName=USD-DOGE | 0 | - | |||
5.892E-5 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1752278522 | DOGE/ETH | https://www.digifinex.com/en-ww/trade/ETH/DOGE | ETH | 40 | https://www.digifinex.com/en-ww/trade/ETH/DOGE | 0 | 11 時間s 前 |
0.077246 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1752278525 | DOGE/USDT | https://www.bibox.com/en/exchange/basic/DOGE_USDT | USDT | 41 | https://www.bibox.com/en/exchange/basic/DOGE_USDT | 0 | 11 時間s 前 |
Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | $ - | DOGE/USDT | https://bittrex.com/Market/Index?MarketName=USDT-DOGE | USDT | 42 | https://bittrex.com/Market/Index?MarketName=USDT-DOGE | 0 | - | |||
SouthXchange | /cdn/crypto/logos/exchanges/SOTX.png | $ - | DOGE/USDT | https://www.southxchange.com/Market/Book/DOGE/USDT | USDT | 43 | https://www.southxchange.com/Market/Book/DOGE/USDT | 0 | - | |||
SouthXchange | /cdn/crypto/logos/exchanges/SOTX.png | BTC - | DOGE/BTC | https://www.southxchange.com/Market/Book/DOGE/BTC | BTC | 44 | https://www.southxchange.com/Market/Book/DOGE/BTC | 0 | - | |||
Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | € - | DOGE/EUR | https://bittrex.com/Market/Index?MarketName=EUR-DOGE | EUR | 45 | https://bittrex.com/Market/Index?MarketName=EUR-DOGE | 0 | - | |||
1.8E-6 | OKX | 0 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 0.00000000 | 1752278549 | DOGE/BTC | https://www.okx.com/trade-spot/DOGE-BTC | BTC | 46 | https://www.okx.com/trade-spot/DOGE-BTC | 0 | 11 時間s 前 |
4.8E-7 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1752278520 | DOGE/BTC | https://hitbtc.com/DOGE-to-BTC | BTC | 47 | https://hitbtc.com/DOGE-to-BTC | 0 | 11 時間s 前 |
0.067462 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | US$ 0.00000000 | 1752278528 | DOGE/USD | https://gate.io/trade/DOGE_USD | USD | 48 | https://gate.io/trade/DOGE_USD | 0 | 11 時間s 前 |
0.041633 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | US$ 0.00000000 | 1752278520 | DOGE/USD | https://hitbtc.com/DOGE-to-USD | USD | 49 | https://hitbtc.com/DOGE-to-USD | 0 | 11 時間s 前 |
1.2E-5 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | ETH 0.00000000 | 1752278520 | DOGE/ETH | https://hitbtc.com/DOGE-to-ETH | ETH | 50 | https://hitbtc.com/DOGE-to-ETH | 0 | 11 時間s 前 |
Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | DOGE/BTC | https://bittrex.com/Market/Index?MarketName=BTC-DOGE | BTC | 51 | https://bittrex.com/Market/Index?MarketName=BTC-DOGE | 0 | - | |||
0.323173 | EXMO | 0 | /cdn/crypto/logos/exchanges/EXMO.png | £ 0.00000000 | 1752278527 | DOGE/GBP | https://exmo.com/en/trade#?pair=DOGE_GBP | GBP | 52 | https://exmo.com/en/trade#?pair=DOGE_GBP | 0 | 11 時間s 前 |
0.07759 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1752278536 | DOGE/GBP | https://www.binance.com/en/trade/DOGE_GBP | GBP | 53 | https://www.binance.com/en/trade/DOGE_GBP | 0 | 11 時間s 前 |
Kraken | /cdn/crypto/logos/exchanges/KRKN.png | $ - | XDG/USDT | https://trade.kraken.com/markets/kraken/XDG/USDT | USDT | 54 | https://trade.kraken.com/markets/kraken/XDG/USDT | 0 | - | |||
Poloniex | /cdn/crypto/logos/exchanges/POLO.png | BTC - | DOGE/BTC | https://poloniex.com/exchange#BTC_DOGE | BTC | 55 | https://poloniex.com/exchange#BTC_DOGE | 0 | - | |||
3.969E-5 | OKX | 0 | /cdn/crypto/logos/exchanges/OKEX.png | ETH 0.00000000 | 1752278549 | DOGE/ETH | https://www.okx.com/trade-spot/DOGE-ETH | ETH | 56 | https://www.okx.com/trade-spot/DOGE-ETH | 0 | 11 時間s 前 |
Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | DOGE/USDT | https://poloniex.com/exchange#USDT_DOGE | USDT | 57 | https://poloniex.com/exchange#USDT_DOGE | 0 | - | |||
0.312536 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | $ 0.00000000 | 1740787320 | DOGE/USDT | https://tidex.com/exchange/DOGE/USDT | USDT | 58 | https://tidex.com/exchange/DOGE/USDT | 0 | 4 月s 前 |
3.28E-6 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 0.00000000 | 1740787320 | DOGE/BTC | https://tidex.com/exchange/DOGE/BTC | BTC | 59 | https://tidex.com/exchange/DOGE/BTC | 0 | 4 月s 前 |
3.844E-5 | HTX | 0 | /cdn/crypto/logos/exchanges/HUOB.png | ETH 0.00000000 | 1752278535 | DOGE/ETH | https://www.huobi.com/en-us/exchange/doge_eth | ETH | 60 | https://www.huobi.com/en-us/exchange/doge_eth | 0 | 11 時間s 前 |
Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
---|---|---|---|---|---|---|---|
1 | 0.162825 | 0.039695 | 24.3789344388 | 0.162063 | 0.213781 | 42960059.4286 | CX |
4 | 0.18024 | 0.02228 | 12.3612960497 | 0.14275 | 0.213781 | 140101610.846 | CX |
12 | 0.15774 | 0.04478 | 28.3884873843 | 0.14275 | 0.2544 | 230958583.115 | CX |
26 | 0.34021 | -0.13769 | -40.4720613739 | 0.13639 | 0.43434 | 295268377.207 | CX |
52 | 0.10666 | 0.09586 | 89.8743671479 | 0.08049 | 0.48464 | 423601539.525 | CX |
156 | 0.06135 | 0.14117 | 230.10594947 | 0.05511 | 0.48464 | 432979712.363 | CX |
260 | 0.003797 | 0.198723 | 5233.68448775 | 0.0024 | 0.75 | 386185858.997 | CX |
DOGEについて
Dogecoin takes development cues from Tenebrix and Litecoin, employing a simplified variant of the hashing algorithm Scrypt. Dogecoin was inspired by the "Doge" internet meme. Dogecoin AuxPoW enables the Dogecoin blockchain to receive work from other Scrypt-based networks.
DOGE ニュース
暗号通貨チャット
投稿を表示
I find it funny when people talk about alt season. we never ever had an alt season ever before so Im not sure where that jibberish is even coming from. We had a DOGE season 6 years ago. That was the only alt coin I remember running hard. Now there are thousands of alt coins so Im not sure where the...
I find it funny when people talk about alt season. we never ever had an alt season ever before so Im not sure where that jibberish is even coming from. We had a DOGE season 6 years ago. That was the only alt coin I remember running hard. Now there are thousands of alt coins so Im not sure where the money will come from for any alt season. We had stimulous checks and people bought doge which is the real reason for the doge season. This is going to be interesting to watch how this plays out
もっと見る
ELON said BUY DOGECOIN GROK It’s gonna take us to $2 DOGECOIN LIL X is Elon‘s ace in the hole ENTER SANDMAN
So will there be a signal or some kind of sign from Trump as whether this rally will be allowed to continue or pullback just like before....he's done this a few times with stock markets where insiders made lots of Millions playing the swing$
BUT Bitcoin isn't what's driving this rally Crypto making some gains this week leading up to Crypro Week House Announces Week of July 14th as “Crypto Week” Washington, July 3, 2025 https://financialservices.house.gov/news/documentsingle.aspx?DocumentID=410793 "...Today, House Committee on...
BUT Bitcoin isn't what's driving this rally Crypto making some gains this week leading up to Crypro Week House Announces Week of July 14th as “Crypto Week” Washington, July 3, 2025 https://financialservices.house.gov/news/documentsingle.aspx?DocumentID=410793 "...Today, House Committee on Financial Services Chairman French Hill (AR-02), House Committee on Agriculture Chairman GT Thompson (PA-15), and House Leadership announced that the week of July 14th will be “Crypto Week.” The House of Representatives looks forward to considering the CLARITY Act, the Anti-CBDC Surveillance State Act, and the Senate’s GENIUS Act as part of Congress’ efforts to make America the crypto capital of the world..." Company Verified Profile 04/2025 Transfer Agent Verified
もっと見る
That didnt last long.and bitcoin hasnt even fallen. Alts going to get rekked with any btc correction. No retail money to keep it going in my opinion. Just not enough cash out there. Just my opinion
hopefully bitcoin doesnt fall by $1. if it does alts will possibly tank 50%. seems to be the norm
havnt seen it nor will I. I just saw a news special on that stupid computer generated dog and hollywood is notorious for baiting people with subliminal messages of future occuring events and apparently that dog is all of a sudden a star haha. 911 was all over hollywood before it happened. Last...
havnt seen it nor will I. I just saw a news special on that stupid computer generated dog and hollywood is notorious for baiting people with subliminal messages of future occuring events and apparently that dog is all of a sudden a star haha. 911 was all over hollywood before it happened. Last action hero, trading places, gremlins and more. research it
もっと見る
DOGECOIN GROK AI X When I die, I’m gonna be your fcking legend Upchurch “Legend” $1 TARGET 🥳 😂🤣😂🏎️😎💰
Allright Allright Allright! Picking up a shipload tomorrow. I would right now but my money is tied up in stocks until tomorrow morning. Im buying based on two things but the trigger is the dog Named Crypto in the new Superman movie. A dog, named crypto who is completely computer generated and not...
Allright Allright Allright! Picking up a shipload tomorrow. I would right now but my money is tied up in stocks until tomorrow morning. Im buying based on two things but the trigger is the dog Named Crypto in the new Superman movie. A dog, named crypto who is completely computer generated and not real which to me is another subliminal message about how crypto isnt real and is just made up really from eletricity. Also, it appears crypto is looking better in general is the second reason. Pepe and Bonk are my others and a little shib and some xrp for sh--ts and giggles. GL
もっと見る
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1752277800 | 0.200747 | 0.006507 | 3.35 | 0.194967 | 0.213781 | 0.19138 | 99989876 |
1752191400 | 0.19424 | 0.013388 | 7.40 | 0.180716 | 0.19637 | 0.1788 | 86608434 |
1752105000 | 0.180852 | 0.009892 | 5.79 | 0.17078 | 0.186597 | 0.17 | 25863819 |
1752018600 | 0.17096 | 0.003134 | 1.87 | 0.168025 | 0.17198 | 0.16592 | 36504653 |
1751932200 | 0.167826 | -0.004074 | -2.37 | 0.171994 | 0.17729 | 0.165792 | 28969498 |
1751845800 | 0.1719 | 0.007603 | 4.63 | 0.164191 | 0.175011 | 0.163266 | 14611179 |
1751759400 | 0.164297 | 0.001527 | 0.94 | 0.162825 | 0.165046 | 0.162063 | 8172954 |
1751673000 | 0.16277 | -0.00917 | -5.33 | 0.17206 | 0.173 | 0.16133 | 33946739 |
1751586600 | 0.17194 | 0.00305 | 1.81 | 0.16874 | 0.17544 | 0.16753 | 56148857 |
1751500200 | 0.16889 | 0.01129 | 7.16 | 0.15781 | 0.1727 | 0.15678 | 88010082 |
1751413800 | 0.1576 | -0.00755 | -4.57 | 0.16519 | 0.16613 | 0.15677 | 37105745 |
1751327400 | 0.16515 | -0.004348 | -2.57 | 0.16964 | 0.16995 | 0.16226 | 227004457 |
1751241000 | 0.169498 | 0.005798 | 3.54 | 0.163728 | 0.16998 | 0.162703 | 10764663 |
1751154600 | 0.1637 | 0.00265 | 1.65 | 0.16114 | 0.164981 | 0.160607 | 2658074 |
1751068200 | 0.16105 | 0.00108 | 0.68 | 0.15996 | 0.16315 | 0.15713 | 229318155 |
1750981800 | 0.15997 | -0.00455 | -2.77 | 0.1648 | 0.16821 | 0.158 | 284564937 |
1750895400 | 0.16452 | -0.00115 | -0.69 | 0.16569 | 0.16779 | 0.16265 | 239242104 |
1750809000 | 0.16567 | 0.00103 | 0.63 | 0.1639 | 0.16776 | 0.16177 | 231851472 |
1750722600 | 0.16464 | 0.0134 | 8.86 | 0.15115 | 0.16544 | 0.14866 | 356518162 |
1750636200 | 0.15124 | -0.00136 | -0.89 | 0.1551 | 0.15778 | 0.14275 | 459897427 |
1750549800 | 0.1526 | -0.00982 | -6.05 | 0.16236 | 0.16438 | 0.15039 | 171789013 |
1750463400 | 0.16242 | -0.00851 | -4.98 | 0.17104 | 0.172 | 0.15843 | 227407188 |
1750377000 | 0.17093 | 0.0003 | 0.18 | 0.17063 | 0.1721 | 0.16772 | 122250608 |
1750290600 | 0.17063 | 0.00063 | 0.37 | 0.16984 | 0.17228 | 0.16411 | 166552465 |
1750204200 | 0.17 | -0.00368 | -2.12 | 0.1719 | 0.17616 | 0.16394 | 252916612 |
1750117800 | 0.17368 | -0.00208 | -1.18 | 0.17548 | 0.18123 | 0.17286 | 193451974 |
1750031400 | 0.17576 | -0.00275 | -1.54 | 0.1783 | 0.17879 | 0.1715 | 111032340 |
1749945000 | 0.17851 | -0.00145 | -0.81 | 0.18024 | 0.18047 | 0.17467 | 119693603 |
1749858600 | 0.17996 | -0.00184 | -1.01 | 0.17962 | 0.18093 | 0.17026 | 296867404 |
1749772200 | 0.1818 | -0.01117 | -5.79 | 0.19355 | 0.19373 | 0.18004 | 186510426 |
1749685800 | 0.19297 | -0.0045 | -2.28 | 0.19816 | 0.20664 | 0.19123 | 254824664 |
1749599400 | 0.19747 | 0.00267 | 1.37 | 0.19473 | 0.19835 | 0.18889 | 376172021 |
1749513000 | 0.1948 | 0.01061 | 5.76 | 0.18435 | 0.19622 | 0.180286 | 524047072 |
1749426600 | 0.18419 | -0.00105 | -0.57 | 0.18474 | 0.1871 | 0.18056 | 102048675 |
1749340200 | 0.18524 | 0.00595 | 3.32 | 0.17876 | 0.18879 | 0.17788 | 137068193 |
1749253800 | 0.17929 | 0.00745 | 4.34 | 0.17117 | 0.1846 | 0.1695 | 210868396 |
1749167400 | 0.17184 | -0.01661 | -8.81 | 0.18868 | 0.19258 | 0.16804 | 333985422 |
1749081000 | 0.18845 | -0.00471 | -2.44 | 0.19354 | 0.19721 | 0.18713 | 107606820 |
1748994600 | 0.19316 | -0.00262 | -1.34 | 0.19516 | 0.20068 | 0.19147 | 173129885 |
1748908200 | 0.19578 | 0.00206 | 1.06 | 0.19349 | 0.19652 | 0.18857 | 180410831 |
1748821800 | 0.19372 | 0.00118 | 0.61 | 0.19253 | 0.195 | 0.18649 | 177972678 |
1748735400 | 0.19254 | -0.00082 | -0.42 | 0.1933 | 0.19563 | 0.18556 | 263269633 |
1748649000 | 0.19336 | -0.02102 | -9.81 | 0.21552 | 0.21648 | 0.19068 | 375490835 |
1748562600 | 0.21438 | -0.00622 | -2.82 | 0.2212 | 0.22824 | 0.21406 | 187666172 |
1748476200 | 0.2206 | -0.00566 | -2.50 | 0.22613 | 0.22798 | 0.21687 | 157709303 |
1748389800 | 0.22626 | 0.00035 | 0.15 | 0.22633 | 0.23226 | 0.21974 | 194309714 |
1748303400 | 0.22591 | 0.00134 | 0.60 | 0.22556 | 0.23047 | 0.22255 | 162325320 |
1748217000 | 0.22457 | -0.00052 | -0.23 | 0.22545 | 0.22653 | 0.21575 | 179871793 |
1748130600 | 0.22509 | -0.00024 | -0.11 | 0.22486 | 0.23052 | 0.22385 | 140409797 |
1748044200 | 0.22533 | -0.02015 | -8.21 | 0.2453 | 0.2544 | 0.2231 | 506350478 |
1747957800 | 0.24548 | 0.01078 | 4.59 | 0.23545 | 0.24579 | 0.23423 | 493380425 |
1747871400 | 0.2347 | 0.00814 | 3.59 | 0.22676 | 0.23812 | 0.22278 | 448757282 |
1747785000 | 0.22656 | 0.00195 | 0.87 | 0.225 | 0.23087 | 0.21774 | 272189251 |
1747698600 | 0.22461 | -0.00628 | -2.72 | 0.23217 | 0.23583 | 0.2139 | 302590828 |
1747612200 | 0.23089 | 0.01625 | 7.57 | 0.21515 | 0.23785 | 0.21412 | 308235519 |
1747525800 | 0.21464 | -0.00715 | -3.22 | 0.22133 | 0.22231 | 0.21081 | 212095822 |
1747439400 | 0.22179 | 0.00287 | 1.31 | 0.21932 | 0.23104 | 0.21796 | 284697169 |
1747353000 | 0.21892 | -0.01403 | -6.02 | 0.23358 | 0.23683 | 0.21379 | 491116190 |
1747266600 | 0.23295 | -0.00798 | -3.31 | 0.24079 | 0.24754 | 0.22813 | 295290573 |
1747180200 | 0.24093 | 0.0092 | 3.97 | 0.23018 | 0.24329 | 0.21727 | 400198129 |
1747093800 | 0.23173 | 0.00029 | 0.13 | 0.23263 | 0.25338 | 0.2215 | 662905751 |
1747007400 | 0.23144 | -0.01678 | -6.76 | 0.24972 | 0.24989 | 0.222 | 894974908 |
1746921000 | 0.24822 | 0.04295 | 20.92 | 0.20535 | 0.24994 | 0.20342 | 682427101 |
1746834600 | 0.20527 | 0.00795 | 4.03 | 0.19701 | 0.21451 | 0.19293 | 481901299 |
1746748200 | 0.19732 | 0.02522 | 14.65 | 0.17227 | 0.1984 | 0.17169 | 404926888 |
1746661800 | 0.1721 | -0.00031 | -0.18 | 0.17197 | 0.17447 | 0.16899 | 136913982 |
1746575400 | 0.17241 | 0.00172 | 1.01 | 0.1705 | 0.17241 | 0.1642 | 163793794 |
1746489000 | 0.17069 | 0.00018 | 0.11 | 0.17049 | 0.17466 | 0.16769 | 123605654 |
1746402600 | 0.17051 | -0.00536 | -3.05 | 0.17555 | 0.17743 | 0.17 | 112049833 |
1746316200 | 0.17587 | -0.00549 | -3.03 | 0.18167 | 0.18226 | 0.17496 | 126900006 |
1746229800 | 0.18136 | 0.00082 | 0.45 | 0.1809 | 0.1845 | 0.17927 | 155978972 |
1746143400 | 0.18054 | 0.00814 | 4.72 | 0.17244 | 0.18345 | 0.17219 | 251451948 |
1746057000 | 0.1724 | -0.00218 | -1.25 | 0.17474 | 0.17673 | 0.16687 | 208488816 |
1745970600 | 0.17458 | -0.00414 | -2.32 | 0.17917 | 0.18079 | 0.17247 | 173432673 |
1745884200 | 0.17872 | -0.00082 | -0.46 | 0.17926 | 0.18282 | 0.17387 | 230947939 |
1745797800 | 0.17954 | -0.00207 | -1.14 | 0.1822 | 0.18362 | 0.17659 | 141375500 |
1745711400 | 0.18161 | -0.00045 | -0.25 | 0.18252 | 0.19313 | 0.18021 | 229062659 |
1745625000 | 0.18206 | -0.00126 | -0.69 | 0.18307 | 0.18637 | 0.17752 | 336152481 |
1745538600 | 0.18332 | 0.0049 | 2.75 | 0.17899 | 0.18396 | 0.16988 | 349842155 |
1745452200 | 0.17842 | 0.01658 | 10.24 | 0.17924 | 0.18554 | 0.17487 | 264096670 |
1745365800 | 0.16184 | 0.00276 | 1.73 | 0.16739 | 0.16863 | 0.16098 | 187361019 |
1745279400 | 0.15908 | 0.00406 | 2.62 | 0.15509 | 0.16357 | 0.155 | 215396019 |
1745193000 | 0.15502 | -0.00224 | -1.42 | 0.1573 | 0.15955 | 0.15249 | 121682432 |
1745106600 | 0.15726 | -0.00044 | -0.28 | 0.15774 | 0.16088 | 0.15625 | 84540631 |
1745020200 | 0.1577 | 0.00208 | 1.34 | 0.15586 | 0.15892 | 0.15356 | 81122012 |
1744933800 | 0.15562 | 0.00083 | 0.54 | 0.15503 | 0.15947 | 0.15297 | 113458313 |
1744847400 | 0.15479 | 0.00158 | 1.03 | 0.15359 | 0.15736 | 0.15019 | 195317204 |
1744761000 | 0.15321 | -0.00548 | -3.45 | 0.15842 | 0.16131 | 0.15312 | 186025965 |
1744674600 | 0.15869 | -0.00378 | -2.33 | 0.16271 | 0.16949 | 0.15734 | 219252124 |
1744588200 | 0.16247 | -0.00515 | -3.07 | 0.16739 | 0.16863 | 0.16098 | 195534097 |
1744501800 | 0.16762 | 0.00775 | 4.85 | 0.15978 | 0.16948 | 0.15763 | 194428015 |