Coinbase Global

COIN
🏛️ ドイツ →
284.95
最終更新: 2025-09-29
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
2022-12-30 32.73 32.79 32.01 32.28 0.0M
2022-12-29 30.61 33.11 30.61 32.59 0.0M
2022-12-28 30.56 31.39 30.05 30.64 0.0M
2022-12-27 33.51 34.00 30.51 30.72 0.0M
2022-12-23 32.79 33.81 31.88 33.24 0.0M
2022-12-22 33.50 33.61 31.30 32.64 0.0M
2022-12-21 33.55 33.96 32.56 33.15 0.0M
2022-12-20 33.20 34.62 32.39 32.96 0.0M
2022-12-19 34.70 34.75 32.55 33.13 0.0M
2022-12-16 36.20 36.20 32.80 34.61 0.1M
2022-12-15 37.90 37.90 35.35 35.79 0.0M
2022-12-14 36.80 39.20 36.51 37.56 0.0M
2022-12-13 40.45 43.28 36.21 36.49 0.0M
2022-12-12 38.10 40.35 37.43 40.35 0.0M
2022-12-09 41.30 41.30 38.16 38.23 0.0M
2022-12-08 39.67 41.51 38.38 40.48 0.0M
2022-12-07 41.00 41.00 38.83 39.48 0.0M
2022-12-06 44.10 44.40 39.94 40.49 0.0M
2022-12-05 45.40 46.90 43.52 43.77 0.0M
2022-12-02 42.97 45.22 41.73 45.03 0.0M
2022-12-01 43.95 44.50 42.49 43.03 0.0M
2022-11-30 43.20 43.91 40.30 43.89 0.0M
2022-11-29 41.68 43.00 41.28 41.80 0.0M
2022-11-28 42.30 42.88 40.69 40.84 0.0M
2022-11-25 44.38 44.38 42.20 42.42 0.0M
2022-11-24 43.57 45.00 43.11 44.49 0.0M
2022-11-23 43.00 44.37 40.94 43.68 0.0M
2022-11-22 40.50 43.05 39.89 42.08 0.0M
2022-11-21 43.01 43.59 39.73 40.25 0.1M
2022-11-18 47.45 47.90 42.99 43.88 0.1M
2022-11-17 48.00 48.14 43.89 46.93 0.0M
2022-11-16 53.66 54.00 46.20 47.10 0.0M
2022-11-15 52.54 55.50 51.30 53.49 0.0M
2022-11-14 53.30 56.52 51.06 51.50 0.0M
2022-11-11 50.15 56.07 45.15 55.42 0.1M
2022-11-10 47.70 53.03 46.51 49.80 0.1M
2022-11-09 50.69 50.70 44.57 45.94 0.1M
2022-11-08 55.44 57.66 47.41 50.32 0.1M
2022-11-07 60.00 60.55 54.25 56.71 0.0M
2022-11-04 60.49 64.17 57.00 59.21 0.0M
2022-11-03 62.46 63.99 55.00 59.32 0.0M
2022-11-02 65.12 65.92 61.62 61.92 0.0M
2022-11-01 68.12 70.00 64.04 64.29 0.0M
2022-10-31 72.49 74.82 67.00 67.35 0.0M
2022-10-28 72.39 73.83 69.86 72.27 0.0M
2022-10-27 73.51 75.30 71.54 73.15 0.0M
2022-10-26 72.31 77.57 72.01 73.45 0.0M
2022-10-25 67.74 75.55 66.50 75.21 0.0M
2022-10-24 67.80 69.11 64.70 67.17 0.0M
2022-10-21 65.83 67.49 63.03 67.31 0.0M
2022-10-20 64.39 68.10 63.76 64.76 0.0M
2022-10-19 68.99 68.99 64.03 64.45 0.0M
2022-10-18 72.49 74.10 66.39 66.93 0.0M
2022-10-17 66.29 71.98 66.00 70.13 0.0M
2022-10-14 71.13 75.26 65.42 65.46 0.0M
2022-10-13 71.12 71.95 63.32 70.84 0.0M
2022-10-12 73.29 74.37 70.13 72.10 0.0M
2022-10-11 68.79 74.50 67.19 72.09 0.0M
2022-10-10 69.00 71.11 67.50 69.14 0.0M
2022-10-07 74.21 75.00 67.39 68.93 0.0M
2022-10-06 74.28 77.23 72.37 75.52 0.0M
2022-10-05 73.68 74.09 70.51 74.00 0.0M
2022-10-04 68.16 74.57 68.16 74.57 0.0M
2022-10-03 66.01 68.00 63.80 67.74 0.0M
2022-09-30 63.01 68.58 62.70 66.29 0.0M
2022-09-29 69.29 69.29 61.89 63.28 0.0M
2022-09-28 64.81 69.93 63.31 69.29 0.0M
2022-09-27 66.51 70.00 64.79 65.50 0.0M
2022-09-26 63.51 68.45 63.51 65.60 0.0M
2022-09-23 64.89 66.00 61.45 63.80 0.0M
2022-09-22 68.00 69.76 63.50 64.98 0.0M
2022-09-21 67.26 73.13 67.26 68.80 0.0M
2022-09-20 71.30 71.30 66.50 68.11 0.0M
2022-09-19 72.01 72.27 67.15 69.92 0.0M
2022-09-16 76.99 76.99 73.85 74.55 0.0M
2022-09-15 79.71 81.38 77.10 77.54 0.0M
2022-09-14 75.39 78.95 74.12 77.39 0.0M
2022-09-13 82.50 83.00 74.67 75.32 0.0M
2022-09-12 81.00 83.21 79.62 81.74 0.0M
2022-09-09 75.80 80.62 74.88 80.56 0.0M
2022-09-08 69.99 73.22 65.89 73.08 0.0M
2022-09-07 62.51 68.59 62.50 68.42 0.0M
2022-09-06 66.89 67.20 63.33 63.37 0.0M
2022-09-05 65.76 67.59 63.69 65.01 0.0M
2022-09-02 66.57 67.77 63.82 65.60 0.0M
2022-09-01 66.39 66.63 62.50 65.76 0.0M
2022-08-31 66.82 70.21 66.50 67.47 0.0M
2022-08-30 67.53 68.85 64.95 67.00 0.0M
2022-08-29 65.00 69.21 64.00 67.00 0.0M
2022-08-26 71.49 71.67 65.29 67.21 0.0M
2022-08-25 72.30 74.55 68.81 71.32 0.0M
2022-08-24 71.30 74.60 70.00 71.86 0.0M
2022-08-23 72.01 76.30 71.00 71.54 0.0M
2022-08-22 72.53 74.72 70.11 71.61 0.0M
2022-08-19 81.49 81.49 73.78 73.99 0.0M
2022-08-18 84.01 85.24 80.44 82.81 0.0M
2022-08-17 89.80 90.64 83.50 84.46 0.0M
2022-08-16 90.79 93.73 82.75 88.85 0.0M
2022-08-15 89.69 91.72 87.01 90.58 0.0M
2022-08-12 81.61 90.00 81.29 87.82 0.0M
2022-08-11 93.00 97.76 80.00 81.42 0.1M
2022-08-10 81.30 91.60 78.74 90.91 0.1M
2022-08-09 96.20 96.99 85.01 86.09 0.0M
2022-08-08 92.75 101.36 92.11 96.08 0.1M
2022-08-05 88.99 96.76 84.48 91.38 0.1M
2022-08-04 77.10 114.24 76.30 86.37 0.1M
2022-08-03 65.87 80.85 65.51 79.43 0.0M
2022-08-02 60.56 68.06 59.51 66.35 0.0M
2022-08-01 60.75 61.68 58.30 61.08 0.0M
2022-07-29 61.00 63.09 58.67 61.52 0.0M
2022-07-28 57.80 61.90 54.80 61.08 0.0M
2022-07-27 54.31 59.08 52.49 57.56 0.0M
2022-07-26 64.49 64.49 52.13 52.33 0.1M
2022-07-25 69.00 69.00 64.85 65.23 0.0M
2022-07-22 71.79 75.54 67.75 69.46 0.0M
2022-07-21 71.40 75.07 69.36 72.36 0.0M
2022-07-20 64.30 77.15 64.30 73.96 0.1M
2022-07-19 59.31 64.39 56.62 64.39 0.0M
2022-07-18 55.00 62.24 54.00 57.36 0.0M
2022-07-15 53.52 55.99 51.70 53.30 0.0M
2022-07-14 53.50 54.50 50.60 53.15 0.0M
2022-07-13 53.61 55.26 50.41 52.95 0.0M
2022-07-12 52.98 55.50 51.80 53.40 0.0M
2022-07-11 57.99 57.99 53.05 53.63 0.0M
2022-07-08 56.59 62.48 53.71 59.27 0.0M
2022-07-07 51.46 56.63 50.85 56.58 0.0M
2022-07-06 53.64 55.00 50.81 50.81 0.0M
2022-07-05 48.00 54.23 44.85 54.23 0.0M
2022-07-04 46.80 48.16 45.81 48.00 0.0M
2022-07-01 45.50 48.10 44.99 46.93 0.0M
2022-06-30 47.00 47.15 42.48 44.89 0.0M
2022-06-29 48.51 49.02 46.59 47.25 0.0M
2022-06-28 52.00 54.30 47.90 48.62 0.0M
2022-06-27 59.00 59.52 51.99 52.74 0.0M
2022-06-24 56.21 60.56 55.49 59.39 0.0M
2022-06-23 49.95 56.51 49.50 56.16 0.0M
2022-06-22 54.10 54.10 48.74 49.19 0.0M
2022-06-21 50.70 57.52 50.50 54.54 0.0M
2022-06-20 49.00 50.50 47.61 50.50 0.0M
2022-06-17 49.80 50.18 47.27 48.85 0.0M
2022-06-16 52.99 53.00 47.48 48.39 0.0M
2022-06-15 49.20 54.19 45.51 52.70 0.0M
2022-06-14 50.59 51.12 45.80 49.27 0.0M
2022-06-13 51.69 51.89 43.45 49.90 0.1M
2022-06-10 60.29 60.68 55.10 55.87 0.0M
2022-06-09 64.79 66.25 59.59 60.08 0.0M
2022-06-08 64.19 67.78 63.83 64.48 0.0M
2022-06-07 62.01 65.15 60.85 65.15 0.0M
2022-06-06 65.99 69.18 64.40 65.90 0.0M
2022-06-03 69.29 69.29 61.50 62.02 0.0M
2022-06-02 63.56 69.22 63.00 68.84 0.0M
2022-06-01 73.03 73.30 63.63 64.60 0.0M
2022-05-31 73.54 77.75 70.41 72.61 0.0M
2022-05-30 72.50 75.49 71.20 73.99 0.0M
2022-05-27 64.99 71.75 63.50 70.23 0.0M
2022-05-26 63.55 66.32 59.01 65.07 0.0M
2022-05-25 58.17 63.79 56.47 62.85 0.0M
2022-05-24 60.99 61.42 55.17 57.11 0.0M
2022-05-23 62.01 64.23 58.60 61.93 0.0M
2022-05-20 65.49 67.21 58.88 62.85 0.0M
2022-05-19 59.84 66.82 58.03 63.48 0.0M
2022-05-18 67.49 67.98 59.34 59.83 0.0M
2022-05-17 62.00 66.72 60.01 66.45 0.0M
2022-05-16 66.20 68.50 58.28 59.13 0.1M
2022-05-13 61.51 71.25 61.41 65.09 0.1M
2022-05-12 48.85 57.75 39.67 56.63 0.1M
2022-05-11 59.00 60.61 47.59 50.48 0.1M
2022-05-10 80.20 84.04 66.90 69.50 0.1M
2022-05-09 97.00 97.00 77.23 79.26 0.0M
2022-05-06 109.38 109.98 94.99 98.36 0.0M
2022-05-05 123.28 123.38 106.40 108.12 0.0M
2022-05-04 118.38 124.98 110.50 122.90 0.0M
2022-05-03 115.98 122.62 113.86 117.22 0.0M
2022-05-02 109.68 115.86 106.62 115.80 0.0M
2022-04-29 114.78 121.90 106.44 106.44 0.0M
2022-04-28 119.48 121.26 108.00 117.02 0.0M
2022-04-27 120.00 123.24 115.64 115.64 0.0M
2022-04-26 126.98 127.48 118.86 119.56 0.0M
2022-04-25 121.00 128.00 119.04 126.38 0.0M
2022-04-22 125.52 130.70 121.62 121.98 0.0M
2022-04-21 137.50 140.26 124.74 126.36 0.0M
2022-04-20 143.44 144.00 133.76 135.78 0.0M
2022-04-19 136.50 140.88 134.62 140.62 0.0M
2022-04-14 144.48 144.48 135.72 136.12 0.0M
2022-04-13 141.78 143.78 136.78 142.28 0.0M
2022-04-12 142.98 149.00 138.16 138.54 0.0M
2022-04-11 147.00 148.26 139.74 141.30 0.0M
2022-04-08 154.00 155.20 147.42 147.42 0.0M
2022-04-07 152.86 155.00 148.00 153.42 0.0M
2022-04-06 162.48 164.50 151.50 153.24 0.0M
2022-04-05 176.48 177.60 161.84 162.22 0.0M
2022-04-04 168.20 175.50 168.20 174.68 0.0M
2022-04-01 170.94 173.66 167.24 169.44 0.0M
2022-03-31 178.60 179.80 172.00 172.00 0.0M
2022-03-30 182.40 184.00 174.60 175.40 0.0M
2022-03-29 184.00 186.20 174.80 184.60 0.0M
2022-03-28 178.80 185.00 174.20 183.40 0.0M
2022-03-25 173.20 176.80 166.60 170.20 0.0M
2022-03-24 169.20 174.80 164.00 173.20 0.0M
2022-03-23 169.60 172.20 165.80 166.60 0.0M
2022-03-22 164.00 171.20 162.20 168.40 0.0M
2022-03-21 163.20 166.60 155.60 162.00 0.0M
2022-03-18 159.40 168.00 157.40 164.80 0.0M
2022-03-17 158.00 159.80 152.00 158.00 0.0M
2022-03-16 143.60 157.20 143.20 156.80 0.0M
2022-03-15 140.80 142.60 136.60 142.20 0.0M
2022-03-14 149.40 150.80 137.00 139.60 0.0M
2022-03-11 156.60 161.60 146.80 147.20 0.0M
2022-03-10 157.40 158.40 152.80 157.60 0.0M
2022-03-09 154.00 164.00 154.00 161.40 0.0M
2022-03-08 146.20 153.20 143.60 149.40 0.0M
2022-03-07 148.40 157.40 143.40 148.80 0.0M
2022-03-04 162.00 163.40 148.60 151.60 0.0M
2022-03-03 174.20 177.20 160.40 160.80 0.0M
2022-03-02 175.80 178.00 171.00 175.40 0.0M
2022-03-01 173.00 184.40 168.00 175.60 0.0M
2022-02-28 157.00 171.00 151.20 169.60 0.0M
2022-02-25 152.00 165.00 150.40 156.80 0.0M
2022-02-24 148.40 163.20 140.40 160.20 0.0M
2022-02-23 158.60 162.00 152.20 152.60 0.0M
2022-02-22 152.20 163.80 152.20 157.20 0.0M
2022-02-21 165.20 167.00 151.00 154.00 0.0M
2022-02-18 169.60 180.00 159.40 167.00 0.0M
2022-02-17 181.40 182.80 166.40 169.20 0.0M
2022-02-16 184.00 188.00 179.20 183.80 0.0M
2022-02-15 178.00 184.00 176.20 184.00 0.0M
2022-02-14 170.00 180.00 166.20 172.80 0.0M
2022-02-11 178.80 181.20 168.80 171.40 0.0M
2022-02-10 186.40 189.60 177.80 179.40 0.0M
2022-02-09 182.60 188.40 181.40 187.40 0.0M
2022-02-08 182.20 184.00 173.00 183.00 0.0M
2022-02-07 174.40 184.80 173.40 177.40 0.0M
2022-02-04 164.00 171.80 155.60 169.80 0.0M
2022-02-03 160.80 165.40 157.40 158.20 0.0M
2022-02-02 177.40 179.80 161.00 166.00 0.0M
2022-02-01 170.80 179.00 167.80 175.60 0.0M
2022-01-31 159.60 171.00 156.80 169.20 0.0M
2022-01-28 156.00 162.40 145.80 159.40 0.0M
2022-01-27 158.00 165.20 151.40 152.40 0.0M
2022-01-26 167.00 175.60 157.60 158.00 0.0M
2022-01-25 166.80 170.60 157.40 163.80 0.0M
2022-01-24 171.80 171.80 144.60 168.80 0.1M
2022-01-21 189.00 189.80 164.80 169.00 0.0M
2022-01-20 196.80 204.50 195.20 195.80 0.0M
2022-01-19 194.60 200.00 193.00 193.60 0.0M
2022-01-18 202.50 203.50 193.20 196.00 0.0M
2022-01-17 202.00 204.00 200.00 203.50 0.0M
2022-01-14 199.80 202.50 194.40 201.50 0.0M
2022-01-13 213.50 213.50 198.60 199.40 0.0M
2022-01-12 210.50 215.00 205.00 205.00 0.0M
2022-01-11 198.80 209.00 196.20 207.50 0.0M
2022-01-10 203.00 206.50 189.60 198.60 0.0M
2022-01-07 206.50 210.50 201.00 204.50 0.0M
2022-01-06 206.00 212.00 198.60 207.50 0.0M
2022-01-05 221.00 221.50 206.00 206.50 0.0M
2022-01-04 225.00 229.00 216.00 222.00 0.0M
2022-01-03 225.00 227.50 222.00 222.50 0.0M