DogecoinDOGE

US$ 0.41941

-0.01107

(

-2.57%

)

公式リンク

ウェブサイト

公表

銘柄コード

Discord

情報

ランク 7

コイン

マイニング可能

ウォレット

入札

US$ 0.41921

取引所

GDAX

要求

US$ 0.41925

最終取引時間

13:19:07

取引量 (24 時間)

$ 4,496,005,869

最終取引サイズ

6,985.00

取引量/時価総額 (24 時間)

0.07%

取引価格

US$ 0.41943

完全希薄化時価総額

US$ 61,312,409,782

開始日

2013/12/06

日数範囲 0.400-0.4554

52 週間範囲 0.074194-0.48078

流通量"供給 146,187,286,384 / ∞

#	取引	ペア	現在値	数量	売買代金	数量 %	時刻
0.41919	Binance	3029534699	/cdn/crypto/logos/exchanges/BINA.png	$ 1,293,340,563.97	1732454354	DOGE/USDT	https://www.binance.com/en/trade/DOGE_USDT	USDT	1	https://www.binance.com/en/trade/DOGE_USDT	55.5813719714	最近
0.41914	OKX	1098752041.39	/cdn/crypto/logos/exchanges/OKEX.png	$ 470,285,483.92	1732454354	DOGE/USDT	https://www.okx.com/trade-spot/DOGE-USDT	USDT	2	https://www.okx.com/trade-spot/DOGE-USDT	20.1582592657	最近
0.41957	Coinbase	581605022.9	/cdn/crypto/logos/exchanges/GDAX.png	US$ 252,006,883.73	1732454355	DOGE/USD	https://pro.coinbase.com/trade/DOGE-USD	USD	3	https://pro.coinbase.com/trade/DOGE-USD	10.6704191667	最近
0.419099	Tidex	275779817.106	/cdn/crypto/logos/exchanges/TIDE.png	$ 117,777,042.40	1732454338	DOGE/USDT	https://tidex.com/exchange/DOGE/USDT	USDT	4	https://tidex.com/exchange/DOGE/USDT	5.05959565403	最近
4.3E-6	Binance	119395678	/cdn/crypto/logos/exchanges/BINA.png	BTC 525.19	1732454350	DOGE/BTC	https://www.binance.com/en/trade/DOGE_BTC	BTC	5	https://www.binance.com/en/trade/DOGE_BTC	2.19049334305	最近
0.41545	DigiFinex	85182801.85	/cdn/crypto/logos/exchanges/DGFX.png	$ 36,864,955.00	1732453841	DOGE/USDT	https://www.digifinex.com/en-ww/trade/USDT/DOGE	USDT	6	https://www.digifinex.com/en-ww/trade/USDT/DOGE	1.56280665699	9 分s 前
0.419936	Kraken	60731196.3455	/cdn/crypto/logos/exchanges/KRKN.png	US$ 26,398,963.99	1732454291	XDG/USD	https://trade.kraken.com/markets/kraken/XDG/USD	USD	7	https://trade.kraken.com/markets/kraken/XDG/USD	1.11420516671	最近
0.39948	Bitvavo	49088993.3955	/cdn/crypto/logos/exchanges/BITV.png	€ 20,021,268.60	1732454354	DOGE/EUR	https://account.bitvavo.com/markets/DOGE-EUR	EUR	8	https://account.bitvavo.com/markets/DOGE-EUR	0.900611437961	最近
0.41691	LBank	22605462	/cdn/crypto/logos/exchanges/LBNK.png	$ 9,893,557.59	1732454354	DOGE/USDT	https://www.lbank.info/exchange/doge/usdt	USDT	9	https://www.lbank.info/exchange/doge/usdt	0.414731210183	最近
0.4002	Coinbase	16762478.3	/cdn/crypto/logos/exchanges/GDAX.png	€ 6,844,460.59	1732454355	DOGE/EUR	https://pro.coinbase.com/trade/DOGE-EUR	EUR	10	https://pro.coinbase.com/trade/DOGE-EUR	0.30753288347	最近
0.419353	Crypto.com	16414800	/cdn/crypto/logos/exchanges/CRTO.png	US$ 7,067,531.62	1732454251	DOGE/USD	https://crypto.com/exchange/trade/DOGE_USD	USD	11	https://crypto.com/exchange/trade/DOGE_USD	0.301154201976	最近
0.4188	Coinbase	15634817	/cdn/crypto/logos/exchanges/GDAX.png	$ 6,740,481.48	1732454354	DOGE/USDT	https://pro.coinbase.com/trade/DOGE-USDT	USDT	12	https://pro.coinbase.com/trade/DOGE-USDT	0.286844240361	最近
4.31E-6	Tidex	11760808.8812	/cdn/crypto/logos/exchanges/TIDE.png	BTC 51.73	1732454301	DOGE/BTC	https://tidex.com/exchange/DOGE/BTC	BTC	13	https://tidex.com/exchange/DOGE/BTC	0.215769732998	最近
0.45635	Gemini	11679742.0857	/cdn/crypto/logos/exchanges/GEMN.png	US$ 5,218,590.61	1732405965	DOGE/USD	https://gemini.com/?symbol=DOGEUSD	USD	14	https://gemini.com/?symbol=DOGEUSD	0.214282440669	13 時間s 前
0.39965	Binance	11300792	/cdn/crypto/logos/exchanges/BINA.png	€ 4,606,988.66	1732454354	DOGE/EUR	https://www.binance.com/en/trade/DOGE_EUR	EUR	15	https://www.binance.com/en/trade/DOGE_EUR	0.207330031219	最近
0.41976	Bitstamp	8595639.11	/cdn/crypto/logos/exchanges/BSTP.png	US$ 3,761,340.64	1732454352	DOGE/USD	https://www.bitstamp.net/markets/doge/usd	USD	16	https://www.bitstamp.net/markets/doge/usd	0.157699931565	最近
0.40825	Gate.io	8588180.81	/cdn/crypto/logos/exchanges/GATE.png	$ 3,737,638.65	1732452973	DOGE/USDT	https://gate.io/trade/DOGE_USDT	USDT	17	https://gate.io/trade/DOGE_USDT	0.15756309783	23 分s 前
0.41464	Kucoin	7169680.85284	/cdn/crypto/logos/exchanges/KUCN.png	$ 3,112,253.96	1732453866	DOGE/USDT	https://trade.kucoin.com/DOGE-USDT	USDT	18	https://trade.kucoin.com/DOGE-USDT	0.131538581991	8 分s 前
4.3E-6	Coinbase	4127311.8	/cdn/crypto/logos/exchanges/GDAX.png	BTC 18.19	1732454198	DOGE/BTC	https://pro.coinbase.com/trade/DOGE-BTC	BTC	19	https://pro.coinbase.com/trade/DOGE-BTC	0.0757217444889	最近
0.39739	Bitstamp	2350232.16	/cdn/crypto/logos/exchanges/BSTP.png	€ 955,844.12	1732454355	DOGE/EUR	https://www.bitstamp.net/markets/doge/eur	EUR	20	https://www.bitstamp.net/markets/doge/eur	0.0431185448865	最近
0.418295	EXMO	2313819.20747	/cdn/crypto/logos/exchanges/EXMO.png	$ 987,209.14	1732454332	DOGE/USDT	https://exmo.com/en/trade#?pair=DOGE_USDT	USDT	21	https://exmo.com/en/trade#?pair=DOGE_USDT	0.0424504944893	最近
0.419122	Crypto.com	2159782	/cdn/crypto/logos/exchanges/CRTO.png	$ 927,112.65	1732454251	DOGE/USDT	https://crypto.com/exchange/trade/DOGE_USDT	USDT	22	https://crypto.com/exchange/trade/DOGE_USDT	0.0396244501701	最近
0.3298	Coinbase	2080809.5	/cdn/crypto/logos/exchanges/GDAX.png	£ 692,142.58	1732454350	DOGE/GBP	https://pro.coinbase.com/trade/DOGE-GBP	GBP	23	https://pro.coinbase.com/trade/DOGE-GBP	0.0381755808439	最近
4.34E-6	Upbit	1659892.62578	/cdn/crypto/logos/exchanges/UPBT.png	BTC 7.40	1732454269	DOGE/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-DOGE	BTC	24	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-DOGE	0.0304532275192	最近
4.21E-6	Gate.io	1343522.2	/cdn/crypto/logos/exchanges/GATE.png	BTC 5.90	1732452974	DOGE/BTC	https://gate.io/trade/DOGE_BTC	BTC	25	https://gate.io/trade/DOGE_BTC	0.0246489360808	23 分s 前
0.431536	HTX	705331.422552	/cdn/crypto/logos/exchanges/HUOB.png	$ 304,402.24	1732442007	DOGE/USDT	https://www.huobi.com/en-us/exchange/doge_usdt	USDT	26	https://www.huobi.com/en-us/exchange/doge_usdt	0.012940366114	3 時間s 前
4.27E-6	Kucoin	653456.5875	/cdn/crypto/logos/exchanges/KUCN.png	BTC 2.90	1732453868	DOGE/BTC	https://trade.kucoin.com/DOGE-BTC	BTC	27	https://trade.kucoin.com/DOGE-BTC	0.0119886442195	8 分s 前
4.3E-6	Crypto.com	569260	/cdn/crypto/logos/exchanges/CRTO.png	BTC 2.52	1732454219	DOGE/BTC	https://crypto.com/exchange/trade/DOGE_BTC	BTC	28	https://crypto.com/exchange/trade/DOGE_BTC	0.0104439311485	最近
0.416232	LATOKEN	530646	/cdn/crypto/logos/exchanges/LATK.png	$ 229,372.73	1732454197	DOGE/USDT	https://exchange.latoken.com/exchange/DOGE-USDT	USDT	29	https://exchange.latoken.com/exchange/DOGE-USDT	0.00973549922399	最近
4.3E-6	EXMO	495476.57064	/cdn/crypto/logos/exchanges/EXMO.png	BTC 2.18	1732454275	DOGE/BTC	https://exmo.com/en/trade#?pair=DOGE_BTC	BTC	30	https://exmo.com/en/trade#?pair=DOGE_BTC	0.00909026313016	最近
0.00013581	Gemini	309998.435637	/cdn/crypto/logos/exchanges/GEMN.png	ETH 41.71	1732388335	DOGE/ETH	https://gemini.com/?symbol=DOGEETH	ETH	31	https://gemini.com/?symbol=DOGEETH	0.00568738769269	18 時間s 前
0.4207	Upbit	306765.2938	/cdn/crypto/logos/exchanges/UPBT.png	$ 130,234.38	1732454350	DOGE/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-DOGE	USDT	32	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-DOGE	0.00562807084145	最近
4.38E-6	Gemini	261570.567963	/cdn/crypto/logos/exchanges/GEMN.png	BTC 1.17	1732405621	DOGE/BTC	https://gemini.com/?symbol=DOGEBTC	BTC	33	https://gemini.com/?symbol=DOGEBTC	0.00479890560077	14 時間s 前
0.418776	EXMO	88141.9583873	/cdn/crypto/logos/exchanges/EXMO.png	US$ 38,026.02	1732454274	DOGE/USD	https://exmo.com/en/trade#?pair=DOGE_USD	USD	34	https://exmo.com/en/trade#?pair=DOGE_USD	0.00161709683571	最近
0.396455	EXMO	76865.280733	/cdn/crypto/logos/exchanges/EXMO.png	€ 31,847.46	1732454276	DOGE/EUR	https://exmo.com/en/trade#?pair=DOGE_EUR	EUR	35	https://exmo.com/en/trade#?pair=DOGE_EUR	0.00141020921844	最近
0.42195	CEX.IO	7005.072407	/cdn/crypto/logos/exchanges/CXIO.png	US$ 2,955.79	1732454236	DOGE/USD	https://cex.io/doge-usd	USD	36	https://cex.io/doge-usd	0.000128518592399	最近
4.39E-6	HTX	6307.55	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.027781	1732441989	DOGE/BTC	https://www.huobi.com/en-us/exchange/doge_btc	BTC	37	https://www.huobi.com/en-us/exchange/doge_btc	0.000115721494424	3 時間s 前
4.05E-6	Mercatox	636.20230527	/cdn/crypto/logos/exchanges/MRTX.png	BTC 0.002598	1732441245	DOGE/BTC	https://mercatox.com/exchange/DOGE/BTC	BTC	38	https://mercatox.com/exchange/DOGE/BTC	1.1672088453E-5	4 時間s 前
0.357384	EXMO	93.78052074	/cdn/crypto/logos/exchanges/EXMO.png	£ 33.52	1732454276	DOGE/GBP	https://exmo.com/en/trade#?pair=DOGE_GBP	GBP	39	https://exmo.com/en/trade#?pair=DOGE_GBP	1.72054474525E-6	最近
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		DOGE/ETH	https://bittrex.com/Market/Index?MarketName=ETH-DOGE	ETH	40	https://bittrex.com/Market/Index?MarketName=ETH-DOGE	0	-
5.892E-5	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1732406521	DOGE/ETH	https://www.digifinex.com/en-ww/trade/ETH/DOGE	ETH	41	https://www.digifinex.com/en-ww/trade/ETH/DOGE	0	13 時間s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		DOGE/USD	https://bittrex.com/Market/Index?MarketName=USD-DOGE	USD	42	https://bittrex.com/Market/Index?MarketName=USD-DOGE	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		DOGE/EUR	https://bittrex.com/Market/Index?MarketName=EUR-DOGE	EUR	43	https://bittrex.com/Market/Index?MarketName=EUR-DOGE	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		DOGE/BTC	https://poloniex.com/exchange#BTC_DOGE	BTC	44	https://poloniex.com/exchange#BTC_DOGE	0	-
3.844E-5	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1732406536	DOGE/ETH	https://www.huobi.com/en-us/exchange/doge_eth	ETH	45	https://www.huobi.com/en-us/exchange/doge_eth	0	13 時間s 前
6.344E-5	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	ETH 0.00000000	1732453914	DOGE/ETH	https://www.bibox.com/en/exchange/basic/DOGE_ETH	ETH	46	https://www.bibox.com/en/exchange/basic/DOGE_ETH	0	7 分s 前
0.077246	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1732453915	DOGE/USDT	https://www.bibox.com/en/exchange/basic/DOGE_USDT	USDT	47	https://www.bibox.com/en/exchange/basic/DOGE_USDT	0	7 分s 前
3.969E-5	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	ETH 0.00000000	1732406529	DOGE/ETH	https://www.okx.com/trade-spot/DOGE-ETH	ETH	48	https://www.okx.com/trade-spot/DOGE-ETH	0	13 時間s 前
1.8E-6	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1732406529	DOGE/BTC	https://www.okx.com/trade-spot/DOGE-BTC	BTC	49	https://www.okx.com/trade-spot/DOGE-BTC	0	13 時間s 前
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		XDG/USDT	https://trade.kraken.com/markets/kraken/XDG/USDT	USDT	50	https://trade.kraken.com/markets/kraken/XDG/USDT	0	-
0.07759	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0.00000000	1732406536	DOGE/GBP	https://www.binance.com/en/trade/DOGE_GBP	GBP	51	https://www.binance.com/en/trade/DOGE_GBP	0	13 時間s 前
	SouthXchange		/cdn/crypto/logos/exchanges/SOTX.png	BTC -		DOGE/BTC	https://www.southxchange.com/Market/Book/DOGE/BTC	BTC	52	https://www.southxchange.com/Market/Book/DOGE/BTC	0	-
	SouthXchange		/cdn/crypto/logos/exchanges/SOTX.png	$ -		DOGE/USDT	https://www.southxchange.com/Market/Book/DOGE/USDT	USDT	53	https://www.southxchange.com/Market/Book/DOGE/USDT	0	-
0.067462	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	US$ 0.00000000	1732406535	DOGE/USD	https://gate.io/trade/DOGE_USD	USD	54	https://gate.io/trade/DOGE_USD	0	13 時間s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		DOGE/BTC	https://bittrex.com/Market/Index?MarketName=BTC-DOGE	BTC	55	https://bittrex.com/Market/Index?MarketName=BTC-DOGE	0	-
1.2E-5	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1732406520	DOGE/ETH	https://hitbtc.com/DOGE-to-ETH	ETH	56	https://hitbtc.com/DOGE-to-ETH	0	13 時間s 前
0.041633	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1732406520	DOGE/USD	https://hitbtc.com/DOGE-to-USD	USD	57	https://hitbtc.com/DOGE-to-USD	0	13 時間s 前
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		DOGE/USDT	https://poloniex.com/exchange#USDT_DOGE	USDT	58	https://poloniex.com/exchange#USDT_DOGE	0	-
4.8E-7	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.00000000	1732406520	DOGE/BTC	https://hitbtc.com/DOGE-to-BTC	BTC	59	https://hitbtc.com/DOGE-to-BTC	0	13 時間s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		DOGE/USDT	https://bittrex.com/Market/Index?MarketName=USDT-DOGE	USDT	60	https://bittrex.com/Market/Index?MarketName=USDT-DOGE	0	-

Date	Price	前日比	前日比 %	安値	高値	平均出来高
1	0.36355	0.05586	15.3651492229	0.33911	0.48078	1250835415.4	CX
4	0.13736	0.28205	205.336342458	0.13591	0.48078	1382098931.41	CX
12	0.10129	0.31812	314.068516142	0.08888	0.48078	669398421.615	CX
26	0.1592	0.26021	163.448492462	0.08049	0.48078	463576646.346	CX
52	0.07628	0.34313	449.829575249	0.074194	0.48078	548592001.1	CX
156	0.2271	0.19231	84.6807573756	0.03	0.48078	427706302.98	CX
260	0.00234335	0.41706665	17797.8812384	0.001	0.75	345502138.902	CX

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.

RWA Inc Announces $RWA Token Launch Across Major Exchanges on November 25, 2024

Road Town, British Virgin Island, November 23rd, 2024, ChainwireOn November 25, 2024, RWA Inc is set to launch its utility token $RWA on KuCoin...

nowwhat2

16時間前

スレッド全体を読む

返信

Bitcoin !.......DOGE ! ALL THE WAY !..... We THE NEW RICH !......USA ! 🚀✔️💪💯💥 .

👍 1

スレッド全体を読む

返信

ap17

20時間前

スレッド全体を読む

返信

NICE, I even got some for the minor kids.

👍 1

スレッド全体を読む

返信

Bountiful_Harvest

20時間前

スレッド全体を読む

返信

https://coinmarketcap.com/currencies/dogecoin/

👍 1

スレッド全体を読む

返信

weedtrader420

24時間前

スレッド全体を読む

返信

DOGECOINX Showing $.78 within 10 days, straight lineup. never wrong.

👍️ 3 🤑 2

スレッド全体を読む

返信

creede

1日前

スレッド全体を読む

返信

I said it several years ago and I will say it again — sooner or later DOGECOIN will be #1 in Marketcap size.

👍 2

スレッド全体を読む

返信

nowwhat2

1日前

スレッド全体を読む

返信

13 HOURS LATER....... https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175427571 16 HOURS EARLIER ; YOUR USELESS PREDICTIONS, SONG TITLES AND EMOJIS SUCK 🖕 👎️ 🖕 3 HOURS AFTER THAT FOLLOWED BY THIS ; LONG ;... 13 HOURS LATER....... https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175427571 16 HOURS EARLIER ; YOUR USELESS PREDICTIONS, SONG TITLES AND EMOJIS SUCK 🖕 👎️ 🖕 3 HOURS AFTER THAT FOLLOWED BY THIS ; LONG ; https://beatthemarketstockpicks.ca/2024/11/05/the-crypto-investment-of-a-lifetime/ OHTL WEDGE BO . もっと見る

👍 1

スレッド全体を読む

返信

DP1011

1日前

スレッド全体を読む

返信

Only going up 🛗. 1 buck by the new year. 🙏👍

👍 2

スレッド全体を読む

返信

Moonboy1

1日前

スレッド全体を読む

返信

It didn't fall below the trend line. So I'm not sure if you are being sarcastic or not. I just made bank if this breakout holds.

👍️0

スレッド全体を読む

返信

Moonboy1

1日前

スレッド全体を読む

返信

Haha. Trump is the Greatest president in the history of the United states.

👍️ 4

スレッド全体を読む

返信

JohnR767

1日前

スレッド全体を読む

返信

That's BS. They tried to throw shit against the wall and nothing stuck!

👍️ 1

スレッド全体を読む

返信

daleb2130

1日前

スレッド全体を読む

返信

Brilliant

👍 1

スレッド全体を読む

返信

goarmy123

1日前

スレッド全体を読む

返信

$DOGE BREAKOUT! WEEEEEEEEEE.

👍 2

スレッド全体を読む

返信

Moonboy1

1日前

スレッド全体を読む

返信

Watching the trend line now that it's touching. If it falls below it's down again

👍 1

スレッド全体を読む

返信

daleb2130

2日前

スレッド全体を読む

返信

Someone needs Ritalin

👍️0

スレッド全体を読む

返信

delerious1

2日前

スレッド全体を読む

返信

This rally is off the charts, as far as I can see it's pure Fundamentals now ...charts are in the rear view mirror

👍️0

スレッド全体を読む

返信

Moonboy1

2日前

スレッド全体を読む

返信

Can't believe I traded some xrp for this junk. Xrp and others are up way more than doge and just keep rising. Can't keep using RSI as an excuse. It's not affecting the other coins.

👍️0

スレッド全体を読む

返信

Moonboy1

2日前

スレッド全体を読む

返信

Loaded heavy during the sh-t in the yard haha. Let's get this puppy off the ground for real

👍️0

スレッド全体を読む

返信

duelittle2

2日前

スレッド全体を読む

返信

https://schrts.co/vhyNPbnn

👍️ 2

スレッド全体を読む

返信

Moonboy1

2日前

スレッド全体を読む

返信

This dog just took a shi- in the yard. What a joke. Rediculous

👍️0

スレッド全体を読む

返信

nowwhat2

2日前

スレッド全体を読む

返信

It'd have to blast thru this thing first tho wouldn't it ?....... OVERHEAD RESISTANCE

👍️0

スレッド全体を読む

返信

ap17

2日前

スレッド全体を読む

返信

Which will he pick for transactions? doge or xrp?

👍️0

スレッド全体を読む

返信

ap17

2日前

スレッド全体を読む

返信

NICE!

👍️0

スレッド全体を読む

返信

ap17

2日前

スレッド全体を読む

返信

WRONG!! Case never went to sentencing....................NEVER WILL, thus ZERO record and conviction. NEXT!

👍️0

スレッド全体を読む

返信

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732405800	0.4293	0.01757	4.27	0.4154	0.48078	0.40444	2188367188
1732319400	0.41173	0.02357	6.07	0.38633	0.42	0.38105	1480491589
1732233000	0.38816	0.00982	2.60	0.37901	0.39555	0.36918	871021076
1732146600	0.37834	-0.01251	-3.20	0.39016	0.39731	0.365	883661600
1732060200	0.39085	0.01884	5.06	0.36835	0.4204	0.36655	1468949066
1731973800	0.37201	0.00498	1.36	0.36557	0.38268	0.35752	1074347526
1731887400	0.36703	0.00428	1.18	0.36355	0.37558	0.33911	789009861
1731801000	0.36275	-0.01562	-4.13	0.37733	0.39158	0.36	836147687
1731714600	0.37837	0.01791	4.97	0.36607	0.385	0.35141	1426280138
1731628200	0.36046	-0.03985	-9.95	0.39707	0.41646	0.3518	1869074414
1731541800	0.40031	0.01488	3.86	0.38387	0.4346	0.35201	3285768609
1731455400	0.38543	0.03891	11.23	0.34583	0.4395	0.32706	4424069382
1731369000	0.34652	0.0704	25.50	0.27935	0.34793	0.27251	2768305791
1731282600	0.27612	0.05673	25.86	0.21689	0.29877	0.21671	2727381343
1731196200	0.21939	0.01695	8.37	0.20177	0.22	0.19751	796071917
1731109800	0.20244	0.00894	4.62	0.19467	0.20759	0.19059	991781884
1731023400	0.1935	-0.0025	-1.28	0.19615	0.20443	0.18534	959624694
1730937000	0.196	0.02526	14.79	0.17019	0.2193	0.16903	2762248646
1730850600	0.17074	0.0125	7.90	0.15885	0.17957	0.15851	1174880145
1730764200	0.15824	0.00614	4.04	0.15158	0.16015	0.14807	709256636
1730677800	0.1521	-0.00669	-4.21	0.1595	0.15985	0.14208	667347915
1730591400	0.15879	-0.00047	-0.30	0.15957	0.16358	0.15542	290133552
1730505000	0.15926	-0.00221	-1.37	0.16159	0.16894	0.15403	630272760
1730418600	0.16147	-0.00701	-4.16	0.16913	0.17357	0.15614	581739713
1730332200	0.16848	-0.00721	-4.10	0.17615	0.1779	0.16439	556119148
1730245800	0.17569	0.01469	9.12	0.16075	0.17976	0.16038	1111630135
1730159400	0.161	0.01662	11.51	0.14417	0.16249	0.14097	1002102218
1730073000	0.14438	0.00713	5.19	0.13736	0.1461	0.13591	372685434
1729986600	0.13725	0.00721	5.54	0.13096	0.138	0.13045	199832446
1729900200	0.13004	-0.0119	-8.38	0.14203	0.14265	0.12759	440119716
1729813800	0.14194	0.00237	1.70	0.13994	0.1437	0.13619	377266308
1729727400	0.13957	0.00026	0.19	0.13956	0.14086	0.13274	466704318
1729641000	0.13931	-0.0044	-3.06	0.14463	0.14841	0.13637	575878552
1729554600	0.14371	0.00192	1.35	0.14169	0.14966	0.13812	626322353
1729468200	0.14179	-0.00293	-2.02	0.14412	0.14571	0.13716	361374022
1729381800	0.14472	0.00742	5.40	0.1374	0.14702	0.13698	604721655
1729295400	0.1373	0.0082	6.35	0.12968	0.14085	0.12955	873356504
1729209000	0.1291	0.00378	3.02	0.12591	0.13091	0.12042	1331322350
1729122600	0.12532	0.008355	7.14	0.116738	0.13	0.115864	816006544
1729036200	0.116965	0.000325	0.28	0.11666	0.11926	0.1102	274890479
1728949800	0.11664	0.00544	4.89	0.11134	0.11768	0.10927	334384179
1728863400	0.1112	-0.00023	-0.21	0.1115	0.11211	0.10858	117356016
1728777000	0.11143	0.0007	0.63	0.11066	0.112189	0.109306	137484209
1728690600	0.11073	0.00479	4.52	0.10588	0.1114	0.10558	223807972
1728604200	0.10594	-0.00221	-2.04	0.10785	0.10852	0.10299	271513827
1728517800	0.10815	0.00096	0.90	0.1071	0.11143	0.10592	247996019
1728431400	0.10719	-0.00194	-1.78	0.10873	0.109805	0.10516	213883039
1728345000	0.10913	-0.00239	-2.14	0.11121	0.11547	0.10908	295046551
1728258600	0.11152	0.00212	1.94	0.10926	0.11288	0.10839	140833206
1728172200	0.1094	0.00028	0.26	0.10955	0.11025	0.10746	140137142
1728085800	0.10912	0.00402	3.82	0.10531	0.11057	0.10477	320103254
1727999400	0.1051	0.00044	0.42	0.10493	0.10678	0.10131	216930593
1727913000	0.10466	-0.00243	-2.27	0.10693	0.10949	0.10222	354756899
1727826600	0.10709	-0.00686	-6.02	0.11435	0.11933	0.10256	421639119
1727740200	0.11395	-0.01101	-8.81	0.12423	0.12461	0.1132	358557739
1727653800	0.12496	-0.00356	-2.77	0.12832	0.130422	0.12446	274963585
1727567400	0.12852	0.00479	3.87	0.12377	0.13213	0.12009	462480321
1727481000	0.12373	0.00553	4.68	0.11805	0.12878	0.11702	542581793
1727394600	0.1182	0.01002	9.26	0.108472	0.12072	0.106958	483006692
1727308200	0.10818	-0.00158	-1.44	0.10968	0.11117	0.10798	181055005
1727221800	0.10976	0.00146	1.35	0.10807	0.11063	0.10677	220770774
1727135400	0.1083	0.00211	1.99	0.10617	0.1092	0.10409	228588636
1727049000	0.10619	-0.0042	-3.80	0.10976	0.110008	0.10378	140290068
1726962600	0.11039	0.00508	4.82	0.10545	0.11049	0.10405	194155181
1726876200	0.10531	0.0002	0.19	0.10528	0.10753	0.10361	240333651
1726789800	0.10511	0.00194	1.88	0.10413	0.10715	0.10333	235100643
1726703400	0.10317	0.00211	2.09	0.10093	0.10346	0.09934	185958311
1726617000	0.10106	0.00115	1.15	0.09962	0.10264	0.09869	282673267
1726530600	0.09991	-0.00299	-2.91	0.10294	0.10323	0.09833	180817338
1726444200	0.1029	-0.00263	-2.49	0.10541	0.10644	0.10216	136964531
1726357800	0.10553	-0.00128	-1.20	0.1071	0.1078	0.10423	152618272
1726271400	0.10681	0.00399	3.88	0.10258	0.10856	0.10177	353417977
1726185000	0.10282	0.00138	1.36	0.10148	0.10335	0.10044	177196304
1726098600	0.10144	-0.00126	-1.23	0.10276	0.10306	0.09783	198996407
1726012200	0.1027	-0.00129	-1.24	0.10345	0.10459	0.10151	160514175
1725925800	0.10399	0.00778	8.09	0.09621	0.104965	0.09574	324483430
1725839400	0.09621	0.00111	1.17	0.09531	0.097	0.09383	110105125
1725753000	0.0951	0.00279	3.02	0.092516	0.0957	0.09172	179203167
1725666600	0.09231	-0.00605	-6.15	0.09846	0.09941	0.08888	292893920
1725580200	0.09836	0.00051	0.52	0.09802	0.09916	0.09599	174144059
1725493800	0.09785	0.00096	0.99	0.0968	0.09951	0.0921	276971168
1725407400	0.09689	-0.00225	-2.27	0.09894	0.10079	0.09664	162332462
1725321000	0.09914	0.00386	4.05	0.09505	0.09992	0.0941	157877508
1725234600	0.09528	-0.00598	-5.91	0.10129	0.10153	0.09394	142588083
1725148200	0.10126	-0.00068	-0.67	0.10138	0.10237	0.10035	111812818
1725061800	0.10194	0.00147	1.46	0.1002	0.10299	0.09697	237130296
1724975400	0.10047	0.00057	0.57	0.09969	0.10262	0.09826	169812162
1724889000	0.0999	0.00071	0.72	0.09844	0.10183	0.09682	270076022
1724802600	0.09919	-0.00599	-5.69	0.10539	0.10655	0.09639	293624239
1724716200	0.10518	-0.00434	-3.96	0.10992	0.11034	0.10444	187720746
1724629800	0.10952	-0.00282	-2.51	0.11261	0.11293	0.10785	190063702
1724543400	0.11234	-0.00085	-0.75	0.11313	0.11506	0.11079	251716719