DeFi Tech

DEFI
🏛️ アメリカ →
2.11
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
2023-12-29 51.97 51.97 50.54 50.73 0.0M
2023-12-28 51.96 51.96 51.52 51.52 0.0M
2023-12-27 52.17 52.85 52.17 52.85 0.0M
2023-12-26 51.51 51.99 51.13 51.13 0.0M
2023-12-22 53.00 53.45 53.00 53.10 0.0M
2023-12-21 53.06 53.06 53.06 53.06 0.0M
2023-12-20 53.75 53.75 52.89 52.89 0.0M
2023-12-19 51.25 51.25 51.25 51.25 0.0M
2023-12-18 49.86 51.00 49.86 51.00 0.0M
2023-12-15 51.30 51.30 51.30 51.30 0.0M
2023-12-14 50.99 52.18 50.99 52.18 0.0M
2023-12-13 52.20 52.20 52.20 52.20 0.0M
2023-12-12 50.19 50.19 49.92 50.11 0.0M
2023-12-11 49.74 49.74 49.58 49.58 0.0M
2023-12-08 52.78 54.06 52.78 54.06 0.0M
2023-12-07 53.31 53.31 52.77 52.77 0.0M
2023-12-06 54.49 54.49 53.46 53.46 0.0M
2023-12-05 51.49 53.40 51.49 53.40 0.0M
2023-12-04 51.04 51.11 50.47 51.01 0.0M
2023-12-01 47.40 47.40 47.40 47.40 0.0M
2023-11-30 46.22 46.22 46.04 46.04 0.0M
2023-11-29 45.91 45.91 45.91 45.91 0.0M
2023-11-28 45.64 46.97 45.64 46.97 0.0M
2023-11-27 45.22 45.26 44.97 44.97 0.0M
2023-11-24 46.54 47.00 46.54 46.55 0.0M
2023-11-22 44.59 46.27 44.59 46.27 0.0M
2023-11-21 48.18 48.18 45.41 45.46 0.0M
2023-11-20 45.82 46.46 45.55 46.22 0.0M
2023-11-17 45.10 45.39 44.93 44.93 0.0M
2023-11-16 44.32 44.32 44.32 44.32 0.0M
2023-11-15 45.43 46.31 45.43 46.31 0.0M
2023-11-14 45.00 45.06 43.13 43.34 0.0M
2023-11-13 46.00 46.00 45.29 45.29 0.0M
2023-11-10 45.84 46.23 45.77 46.02 0.0M
2023-11-09 46.59 46.63 45.13 45.13 0.0M
2023-11-08 43.64 43.97 43.50 43.97 0.0M
2023-11-07 43.06 44.40 43.06 44.40 0.0M
2023-11-06 43.33 43.33 43.04 43.24 0.0M
2023-11-03 43.23 43.23 42.59 42.59 0.0M
2023-11-02 43.23 43.23 43.23 43.23 0.0M
2023-11-01 42.80 42.80 42.77 42.77 0.0M
2023-10-31 42.64 42.64 42.64 42.64 0.0M
2023-10-30 42.52 42.83 42.37 42.39 0.0M
2023-10-27 42.06 42.06 41.53 41.53 0.0M
2023-10-26 43.37 43.37 41.94 41.94 0.0M
2023-10-25 42.53 43.43 42.53 42.88 0.0M
2023-10-24 42.57 42.57 41.71 41.71 0.0M
2023-10-23 38.35 38.84 38.29 38.84 0.0M
2023-10-20 36.55 36.55 36.55 36.55 0.0M
2023-10-19 35.66 35.66 35.66 35.66 0.0M
2023-10-18 34.80 35.22 34.80 35.03 0.0M
2023-10-17 35.30 35.33 35.30 35.33 0.0M
2023-10-16 35.24 35.24 35.24 35.24 0.0M
2023-10-13 33.16 33.16 33.16 33.16 0.0M
2023-10-12 33.09 33.09 33.09 33.09 0.0M
2023-10-11 33.07 33.13 33.07 33.13 0.0M
2023-10-10 33.96 33.96 33.96 33.96 0.0M
2023-10-09 34.70 34.70 34.25 34.25 0.0M
2023-10-06 34.71 34.71 34.71 34.71 0.0M
2023-10-05 34.06 34.06 34.06 34.06 0.0M
2023-10-04 34.31 34.31 34.31 34.31 0.0M
2023-10-03 33.89 33.89 33.82 33.82 0.0M
2023-10-02 34.71 34.71 34.71 34.71 0.0M
2023-09-29 33.49 33.49 33.49 33.49 0.0M
2023-09-28 33.79 33.79 33.79 33.79 0.0M
2023-09-27 32.70 32.70 32.70 32.70 0.0M
2023-09-26 32.60 32.69 32.60 32.69 0.0M
2023-09-25 32.82 32.82 32.82 32.82 0.0M
2023-09-21 33.14 33.14 33.14 33.14 0.0M
2023-09-20 33.53 33.53 33.53 33.53 0.0M
2023-09-19 33.86 33.86 33.86 33.86 0.0M
2023-09-18 33.95 34.00 33.49 33.49 0.0M
2023-09-15 32.97 32.97 32.97 32.97 0.0M
2023-09-14 33.26 33.26 33.26 33.26 0.0M
2023-09-13 32.53 32.81 32.53 32.62 0.0M
2023-09-12 32.49 32.49 32.49 32.49 0.0M
2023-09-11 31.15 31.15 31.15 31.15 0.0M
2023-09-07 32.26 32.26 32.26 32.26 0.0M
2023-09-06 31.95 31.95 31.95 31.95 0.0M
2023-09-05 32.01 32.01 32.01 32.01 0.0M
2023-09-01 31.91 31.91 31.91 31.91 0.0M
2023-08-31 32.60 32.60 32.60 32.60 0.0M
2023-08-30 33.91 33.91 33.91 33.91 0.0M
2023-08-29 34.74 34.74 34.74 34.74 0.0M
2023-08-28 32.42 32.42 32.42 32.42 0.0M
2023-08-25 32.40 32.40 32.40 32.40 0.0M
2023-08-24 32.49 32.49 32.49 32.49 0.0M
2023-08-23 33.36 33.36 33.36 33.36 0.0M
2023-08-22 32.17 32.42 32.17 32.21 0.0M
2023-08-21 32.63 32.63 32.63 32.63 0.0M
2023-08-18 32.54 32.54 32.54 32.54 0.0M
2023-08-17 34.98 34.98 34.98 34.98 0.0M
2023-08-16 36.64 36.64 36.64 36.64 0.0M
2023-08-15 36.73 36.73 36.73 36.73 0.0M
2023-08-14 36.93 36.93 36.93 36.93 0.0M
2023-08-11 37.00 37.00 37.00 37.00 0.0M
2023-08-10 37.06 37.06 37.06 37.06 0.0M
2023-08-09 37.06 37.06 37.06 37.06 0.0M
2023-08-08 37.81 37.81 37.81 37.81 0.0M
2023-08-07 36.70 36.70 36.70 36.70 0.0M
2023-08-04 36.52 36.52 36.52 36.52 0.0M
2023-08-03 36.93 36.93 36.93 36.93 0.0M
2023-08-02 36.74 36.74 36.74 36.74 0.0M
2023-08-01 36.96 36.96 36.96 36.96 0.0M
2023-07-31 37.33 37.33 36.84 36.84 0.0M
2023-07-28 37.10 37.10 37.05 37.05 0.0M
2023-07-27 36.83 36.83 36.83 36.83 0.0M
2023-07-26 37.18 37.18 37.18 37.18 0.0M
2023-07-25 36.99 36.99 36.99 36.99 0.0M
2023-07-24 36.90 36.90 36.81 36.81 0.0M
2023-07-21 37.90 37.90 37.90 37.90 0.0M
2023-07-20 37.69 37.69 37.69 37.69 0.0M
2023-07-19 37.70 38.13 37.70 38.13 0.0M
2023-07-18 37.75 37.75 37.69 37.69 0.0M
2023-07-17 37.91 37.91 37.91 37.91 0.0M
2023-07-14 38.25 38.25 38.25 38.25 0.0M
2023-07-13 39.17 40.49 39.17 40.49 0.0M
2023-07-12 38.97 38.97 38.50 38.50 0.0M
2023-07-11 38.92 38.92 38.92 38.92 0.0M
2023-07-10 39.27 39.27 39.27 39.27 0.0M
2023-07-07 38.42 38.42 38.42 38.42 0.0M
2023-07-06 38.56 38.56 38.56 38.56 0.0M
2023-07-05 38.86 38.86 38.86 38.86 0.0M
2023-07-03 39.72 39.72 39.72 39.72 0.0M
2023-06-30 39.28 39.28 38.85 38.85 0.0M
2023-06-29 39.28 39.28 39.28 39.28 0.0M
2023-06-28 38.60 38.60 38.60 38.60 0.0M
2023-06-27 39.40 39.40 39.40 39.40 0.0M
2023-06-26 38.90 38.90 38.90 38.90 0.0M
2023-06-23 39.60 39.83 39.60 39.83 0.0M
2023-06-22 38.77 38.77 38.77 38.77 0.0M
2023-06-21 38.72 38.72 38.72 38.72 0.0M
2023-06-20 35.92 35.92 35.92 35.92 0.0M
2023-06-16 33.66 33.66 33.66 33.66 0.0M
2023-06-15 32.37 32.37 32.37 32.37 0.0M
2023-06-14 32.93 32.93 32.93 32.93 0.0M
2023-06-13 32.95 32.95 32.95 32.95 0.0M
2023-06-12 32.92 32.92 32.92 32.92 0.0M
2023-06-09 33.64 33.64 33.64 33.64 0.0M
2023-06-07 33.78 33.78 33.78 33.78 0.0M
2023-06-06 34.66 34.66 34.66 34.66 0.0M
2023-06-05 33.98 33.98 32.58 32.58 0.0M
2023-06-02 34.76 34.76 34.76 34.76 0.0M
2023-06-01 34.21 34.21 34.21 34.21 0.0M
2023-05-31 34.44 34.44 34.44 34.44 0.0M
2023-05-30 35.59 35.59 35.59 35.59 0.0M
2023-05-26 34.19 34.19 34.19 34.19 0.0M
2023-05-25 33.76 33.76 33.76 33.76 0.0M
2023-05-24 33.48 33.48 33.48 33.48 0.0M
2023-05-23 34.75 34.75 34.75 34.75 0.0M
2023-05-22 34.31 34.31 34.31 34.31 0.0M
2023-05-19 34.30 34.30 34.30 34.30 0.0M
2023-05-18 34.15 34.15 34.15 34.15 0.0M
2023-05-17 34.00 35.02 33.90 35.02 0.0M
2023-05-16 34.53 34.53 34.40 34.40 0.0M
2023-05-15 35.02 35.02 35.02 35.02 0.0M
2023-05-12 33.55 33.70 33.20 33.70 0.0M
2023-05-11 34.24 34.24 34.24 34.24 0.0M
2023-05-10 36.07 36.07 34.32 35.36 0.0M
2023-05-09 35.03 35.32 35.00 35.32 0.0M
2023-05-08 35.50 35.50 34.89 34.89 0.0M
2023-05-05 37.83 37.83 37.83 37.83 0.0M
2023-05-04 36.90 36.90 36.90 36.90 0.0M
2023-05-03 36.06 36.20 36.06 36.20 0.0M
2023-05-02 36.75 36.75 36.74 36.74 0.0M
2023-05-01 35.55 35.55 35.55 35.55 0.0M
2023-04-28 37.43 37.50 37.37 37.50 0.0M
2023-04-27 38.09 38.09 38.09 38.09 0.0M
2023-04-26 38.15 38.15 35.93 35.93 0.0M
2023-04-25 35.46 35.46 35.46 35.46 0.0M
2023-04-24 35.24 35.24 35.14 35.14 0.0M
2023-04-21 35.41 35.41 35.00 35.00 0.0M
2023-04-20 36.06 36.06 36.06 36.06 0.0M
2023-04-19 37.50 37.50 37.50 37.50 0.0M
2023-04-18 38.58 38.78 38.58 38.78 0.0M
2023-04-17 39.36 39.36 37.67 37.83 0.0M
2023-04-14 38.93 38.93 38.93 38.93 0.0M
2023-04-13 39.03 39.03 39.03 39.03 0.0M
2023-04-12 38.32 38.32 38.32 38.32 0.0M
2023-04-11 38.94 38.94 38.79 38.79 0.0M
2023-04-10 36.32 37.75 36.32 37.67 0.0M
2023-04-06 36.13 36.13 36.04 36.05 0.0M
2023-04-05 36.34 36.34 36.34 36.34 0.0M
2023-04-04 36.23 36.30 36.23 36.30 0.0M
2023-04-03 36.46 36.47 36.10 36.18 0.0M
2023-03-31 36.85 36.85 36.79 36.80 0.0M
2023-03-30 36.07 36.15 36.07 36.15 0.0M
2023-03-29 36.60 36.72 36.58 36.72 0.0M
2023-03-28 34.62 35.42 34.57 35.42 0.0M
2023-03-27 35.97 35.97 34.84 34.86 0.0M
2023-03-24 36.21 36.22 35.96 35.98 0.0M
2023-03-23 36.28 36.80 36.28 36.80 0.0M
2023-03-22 34.87 34.87 34.87 34.87 0.0M
2023-03-21 36.75 36.75 36.58 36.58 0.0M
2023-03-20 35.83 36.02 35.83 36.02 0.0M
2023-03-17 34.57 34.63 34.30 34.63 0.0M
2023-03-16 32.00 32.21 32.00 32.21 0.0M
2023-03-15 32.55 32.55 31.48 31.48 0.0M
2023-03-14 32.11 32.11 32.11 32.11 0.0M
2023-03-13 31.10 31.37 31.10 31.24 0.0M
2023-03-10 25.53 25.53 25.53 25.53 0.0M
2023-03-09 26.83 26.83 25.89 25.89 0.0M
2023-03-08 28.35 28.35 28.35 28.35 0.0M
2023-03-07 28.31 28.31 28.31 28.31 0.0M
2023-03-06 28.74 28.74 28.74 28.74 0.0M
2023-03-03 28.65 28.65 28.65 28.65 0.0M
2023-03-02 30.29 30.29 30.29 30.29 0.0M
2023-02-28 30.08 30.08 30.08 30.08 0.0M
2023-02-27 30.05 30.05 30.05 30.05 0.0M
2023-02-22 30.84 30.84 30.84 30.84 0.0M
2023-02-21 31.78 31.78 31.78 31.78 0.0M
2023-02-17 32.19 32.19 32.19 32.19 0.0M
2023-02-16 32.02 32.02 31.92 31.92 0.0M
2023-02-14 27.91 28.82 27.83 28.82 0.0M
2023-02-13 28.03 28.03 28.03 28.03 0.0M
2023-02-10 27.86 28.13 27.83 28.13 0.0M
2023-02-09 28.49 28.49 28.49 28.49 0.0M
2023-02-08 29.63 29.63 29.63 29.63 0.0M
2023-02-06 29.92 29.92 29.92 29.92 0.0M
2023-02-03 30.25 30.35 30.25 30.35 0.0M
2023-02-02 31.09 31.09 31.02 31.02 0.0M
2023-02-01 30.68 30.68 30.68 30.68 0.0M
2023-01-31 30.17 30.17 30.08 30.08 0.0M
2023-01-30 30.41 30.41 29.51 29.51 0.0M
2023-01-26 30.12 30.21 30.12 30.21 0.0M
2023-01-24 30.11 30.11 30.11 30.11 0.0M
2023-01-19 26.83 27.54 26.83 27.54 0.0M
2023-01-18 27.26 27.26 27.06 27.06 0.0M
2023-01-17 27.84 27.84 27.84 27.84 0.0M
2023-01-13 25.36 25.36 25.36 25.36 0.0M
2023-01-10 22.38 22.73 22.38 22.73 0.0M
2023-01-09 22.34 22.34 22.34 22.34 0.0M
2023-01-06 21.92 21.92 21.92 21.92 0.0M
2023-01-05 21.82 21.82 21.82 21.82 0.0M
2023-01-04 21.71 21.71 21.71 21.71 0.0M
2023-01-03 21.48 21.48 21.48 21.48 0.0M