Bitwise Physical Bitcoin ETC

BTCE
🏛️ フランス →
83.96
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 84.17 84.27 83.62 83.96 0.0M
2025-09-25 85.29 85.72 85.00 85.33 0.0M
2025-09-24 85.84 86.60 85.84 87.00 0.0M
2025-09-23 86.13 86.32 86.12 86.14 0.0M
2025-09-22 86.39 86.39 85.80 86.02 0.0M
2025-09-19 89.19 89.19 89.07 88.65 0.0M
2025-09-18 89.24 89.93 88.94 89.50 0.0M
2025-09-17 88.89 89.00 87.50 87.74 0.0M
2025-09-16 88.30 88.30 87.24 87.43 0.0M
2025-09-15 89.00 89.04 87.55 87.63 0.0M
2025-09-12 88.28 88.50 88.09 88.27 0.0M
2025-09-11 87.71 87.71 87.38 87.64 0.0M
2025-09-10 85.99 87.60 85.99 87.35 0.0M
2025-09-09 86.31 86.48 85.58 85.35 0.0M
2025-09-08 85.24 85.43 85.24 86.37 0.0M
2025-09-05 86.56 86.95 84.95 84.89 0.0M
2025-09-04 85.35 85.84 84.48 84.61 0.0M
2025-09-03 85.70 86.82 85.70 86.20 0.0M
2025-09-02 84.87 85.65 84.37 85.84 0.0M
2025-09-01 83.03 84.20 83.03 83.54 0.0M
2025-08-29 85.77 85.77 83.42 83.38 0.0M
2025-08-28 87.59 87.59 86.93 86.79 0.0M
2025-08-27 86.05 86.91 85.90 86.66 0.0M
2025-08-26 85.18 85.42 84.75 85.04 0.0M
2025-08-25 86.05 86.42 85.35 86.62 0.0M
2025-08-22 87.76 89.59 86.84 89.59 0.0M
2025-08-21 88.03 88.03 87.36 87.55 0.0M
2025-08-20 87.97 88.15 87.50 88.23 0.0M
2025-08-19 88.66 89.08 87.80 88.00 0.0M
2025-08-18 88.90 89.02 88.55 89.24 0.0M
2025-08-15 91.83 91.95 89.91 90.02 0.0M
2025-08-14 93.96 93.96 92.90 91.37 0.0M
2025-08-13 92.01 93.68 92.01 92.69 0.0M
2025-08-12 92.19 92.61 91.40 92.29 0.0M
2025-08-11 92.76 93.26 92.76 93.24 0.0M
2025-08-08 90.20 90.42 90.08 89.88 0.0M
2025-08-07 88.56 89.48 88.56 90.25 0.0M
2025-08-06 88.77 88.77 88.43 88.96 0.0M
2025-08-05 89.07 89.68 87.92 87.84 0.0M
2025-08-04 89.04 89.70 89.02 89.44 0.0M
2025-08-01 90.79 91.12 89.03 89.52 0.0M
2025-07-31 93.38 93.59 92.98 93.01 0.0M
2025-07-30 92.20 92.55 92.20 92.78 0.0M
2025-07-29 92.83 92.87 92.53 91.79 0.0M
2025-07-28 91.82 92.05 91.36 91.83 0.0M
2025-07-25 88.40 89.37 88.40 88.78 0.0M
2025-07-24 90.09 91.66 90.00 91.18 0.0M
2025-07-23 91.03 91.03 90.59 90.93 0.0M
2025-07-22 90.99 91.33 90.88 91.39 0.0M
2025-07-21 92.33 92.58 91.43 91.47 0.0M
2025-07-18 93.37 93.37 91.00 91.15 0.0M
2025-07-17 92.09 92.58 91.89 92.24 0.0M
2025-07-16 91.73 92.84 91.73 91.75 0.0M
2025-07-15 90.54 90.78 89.87 90.32 0.0M
2025-07-14 94.42 94.83 92.90 92.94 0.0M
2025-07-11 90.70 91.50 90.70 90.86 0.0M
2025-07-10 85.59 86.00 85.50 86.04 0.0M
2025-07-09 83.77 84.04 83.77 83.99 0.0M
2025-07-08 83.20 83.82 83.20 83.46 0.0M
2025-07-07 83.53 83.81 83.53 83.46 0.0M
2025-07-04 83.65 83.65 82.71 82.67 0.0M
2025-07-03 83.69 84.30 83.69 84.11 0.0M
2025-07-02 81.99 83.01 81.99 82.96 0.0M
2025-07-01 82.08 82.08 81.11 81.29 0.0M
2025-06-30 82.73 82.97 82.20 82.36 0.0M
2025-06-27 82.70 82.70 82.20 82.32 0.0M
2025-06-26 83.36 83.36 82.60 82.57 0.0M
2025-06-25 82.82 83.50 82.82 83.19 0.0M
2025-06-24 82.31 82.31 81.84 82.12 0.0M
2025-06-23 80.02 80.05 79.68 79.43 0.0M
2025-06-20 82.14 83.25 82.14 81.75 0.0M
2025-06-19 82.60 82.60 82.41 82.16 0.0M
2025-06-18 82.31 82.31 82.05 82.07 0.0M
2025-06-17 83.52 83.52 83.38 81.77 0.0M
2025-06-16 83.27 83.59 83.13 83.79 0.0M
2025-06-13 81.79 82.74 81.69 82.52 0.0M
2025-06-12 84.72 84.72 83.90 83.68 0.0M
2025-06-11 86.82 86.82 86.29 86.35 0.0M
2025-06-10 86.83 86.83 85.94 85.94 0.0M
2025-06-09 83.59 85.00 83.59 85.50 0.0M
2025-06-06 81.75 83.39 81.75 83.39 0.0M
2025-06-05 82.78 83.74 82.00 82.83 0.0M
2025-06-04 83.79 83.79 83.78 83.46 0.0M
2025-06-03 83.44 84.91 83.44 84.87 0.0M
2025-06-02 83.57 84.00 82.00 82.62 0.0M
2025-05-30 84.38 84.38 83.73 84.32 0.0M
2025-05-29 86.43 86.43 85.92 85.60 0.0M
2025-05-28 87.01 87.09 86.08 85.92 0.0M
2025-05-27 86.79 87.48 86.79 87.55 0.0M
2025-05-26 87.32 87.74 87.20 87.63 0.0M
2025-05-23 88.43 88.62 86.66 87.35 0.0M
2025-05-22 88.34 89.01 88.34 89.10 0.0M
2025-05-21 86.11 87.20 85.12 86.94 0.0M
2025-05-20 84.73 84.73 84.10 84.46 0.0M
2025-05-19 82.76 83.03 82.24 84.00 0.0M
2025-05-16 83.96 84.18 83.53 84.39 0.0M
2025-05-15 82.58 82.58 82.58 82.98 0.0M
2025-05-14 83.85 83.87 82.79 83.53 0.0M
2025-05-13 83.65 84.42 83.59 84.03 0.0M
2025-05-12 85.23 85.98 83.59 83.81 0.0M
2025-05-09 83.16 83.64 82.66 82.66 0.0M
2025-05-08 79.54 80.98 79.54 80.83 0.0M
2025-05-07 76.97 77.49 76.97 77.41 0.0M
2025-05-06 75.57 75.69 75.30 75.42 0.0M
2025-05-05 75.81 75.81 74.79 75.01 0.0M
2025-05-02 77.24 78.12 77.23 77.64 0.0M
2025-04-30 75.45 75.61 74.55 74.99 0.0M
2025-04-29 75.34 75.86 75.34 75.34 0.0M
2025-04-28 75.63 76.18 74.51 74.51 0.0M
2025-04-25 74.78 76.47 74.78 76.04 0.0M
2025-04-24 73.79 74.54 73.78 74.32 0.0M
2025-04-23 74.58 75.40 73.14 73.55 0.0M
2025-04-22 69.62 72.07 69.62 71.88 0.0M
2025-04-17 67.58 67.58 66.91 67.28 0.0M
2025-04-16 66.76 67.90 66.50 67.94 0.0M
2025-04-15 68.48 69.08 68.08 68.30 0.0M
2025-04-14 67.10 68.22 67.09 67.42 0.0M
2025-04-11 65.03 66.20 64.85 65.71 0.0M
2025-04-10 66.00 66.00 65.83 64.99 0.0M
2025-04-09 63.48 64.15 63.08 63.35 0.0M
2025-04-08 65.69 66.02 64.97 64.97 0.0M
2025-04-07 61.52 65.92 61.52 64.85 0.0M
2025-04-04 68.19 69.27 67.67 68.64 0.0M
2025-04-03 69.10 69.10 66.39 67.00 0.0M
2025-04-02 70.68 72.17 70.68 72.32 0.0M
2025-04-01 70.10 70.83 70.10 71.13 0.0M
2025-03-31 68.77 70.24 68.15 70.24 0.0M
2025-03-28 71.74 71.74 70.30 70.28 0.0M
2025-03-27 73.67 73.79 72.88 73.13 0.0M
2025-03-26 74.11 74.22 72.93 73.12 0.0M
2025-03-25 72.84 73.87 72.84 73.73 0.0M
2025-03-24 72.87 74.20 72.87 73.82 0.0M
2025-03-21 70.30 70.50 69.99 70.41 0.0M
2025-03-20 71.62 71.78 70.26 70.33 0.0M
2025-03-19 69.27 70.80 69.27 70.61 0.0M
2025-03-18 69.08 69.08 67.68 68.15 0.0M
2025-03-17 69.72 69.79 69.18 69.51 0.0M
2025-03-14 68.89 71.17 68.89 70.49 0.0M
2025-03-13 69.53 69.65 67.64 67.64 0.0M
2025-03-12 68.82 69.98 67.50 68.09 0.0M
2025-03-11 67.11 68.13 66.13 67.69 0.0M
2025-03-10 68.96 69.69 66.44 66.70 0.0M
2025-03-07 74.16 75.13 73.05 73.22 0.0M
2025-03-06 76.69 76.69 75.00 75.76 0.0M
2025-03-05 74.69 76.89 73.83 74.12 0.0M
2025-03-04 72.15 72.52 70.69 70.90 0.0M
2025-03-03 80.50 80.91 78.00 78.10 0.0M
2025-02-28 69.40 73.48 68.44 73.08 0.0M
2025-02-27 74.85 75.07 74.00 74.03 0.0M
2025-02-26 76.74 77.14 73.85 74.95 0.0M
2025-02-25 77.80 78.11 74.64 74.57 0.0M
2025-02-24 82.96 83.32 81.87 82.34 0.0M
2025-02-21 85.22 86.24 84.65 85.67 0.0M
2025-02-20 84.45 84.89 84.06 84.85 0.0M
2025-02-19 83.26 84.18 83.26 84.13 0.0M
2025-02-18 82.81 83.73 82.80 82.80 0.0M
2025-02-17 83.20 84.10 83.11 82.91 0.0M
2025-02-14 84.37 84.51 83.70 83.89 0.0M
2025-02-13 83.85 84.00 83.53 83.13 0.0M
2025-02-12 84.27 84.27 83.84 83.70 0.0M
2025-02-11 86.84 86.84 84.68 84.93 0.0M
2025-02-10 86.01 86.15 85.58 85.58 0.0M
2025-02-07 84.76 86.55 84.76 86.35 0.0M
2025-02-06 86.04 86.95 84.99 84.99 0.0M
2025-02-05 85.68 86.52 85.59 85.47 0.0M
2025-02-04 86.87 88.14 86.35 87.55 0.0M
2025-02-03 85.01 87.17 83.82 87.36 0.0M
2025-01-31 91.20 91.97 91.20 91.97 0.0M
2025-01-30 92.03 92.60 91.70 92.51 0.0M
2025-01-29 89.82 89.82 89.37 88.95 0.0M
2025-01-28 89.66 89.76 89.30 89.30 0.0M
2025-01-27 86.11 87.82 85.49 87.15 0.0M
2025-01-24 91.40 91.90 91.40 91.81 0.0M
2025-01-23 89.85 92.92 88.50 92.77 0.0M
2025-01-22 91.98 91.98 90.81 90.90 0.0M
2025-01-21 89.48 92.31 89.29 92.17 0.0M
2025-01-20 95.03 96.45 91.75 92.41 0.0M
2025-01-17 89.98 92.09 89.98 92.62 0.0M
2025-01-16 88.27 88.27 87.25 88.22 0.0M
2025-01-15 86.09 87.82 85.27 87.88 0.0M
2025-01-14 84.28 86.33 84.28 84.89 0.0M
2025-01-13 83.49 83.49 79.80 81.86 0.0M
2025-01-10 83.51 84.11 83.44 83.22 0.0M
2025-01-09 82.48 83.39 81.35 83.23 0.0M
2025-01-08 84.30 84.81 84.23 83.91 0.0M
2025-01-07 88.92 89.08 85.98 85.98 0.0M
2025-01-06 87.62 89.92 86.41 89.81 0.0M
2025-01-03 85.43 87.08 85.33 86.84 0.0M
2025-01-02 84.37 86.05 84.26 86.52 0.0M