JPYC
ランク 229
Stablecoin
JPY Coin
$0.006289
-0.34% 24H
-0.35% 7D
時価総額
時価総額
$133.87M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$133.87M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$396,951
0.30% 時価総額比
流通
流通
21.29B JPYC
固定上限なし
過去最高値からの変動
過去最高値からの変動
-70.67%
高値（日付） 17 Sep 2026
ボラティリティ、30d
ボラティリティ、30d
10.1%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 305 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.006254 | $55.07M | $65,861 |
| 2026-08-26 | $0.006258 | $55.10M | $43,102 |
| 2026-08-25 | $0.006254 | $55.07M | $113,702 |
| 2026-08-24 | $0.006255 | $55.08M | $43,622 |
| 2026-08-23 | $0.006251 | $55.04M | $37,400 |
| 2026-08-22 | $0.006266 | $55.18M | $31,035 |
| 2026-08-21 | $0.006276 | $55.26M | $82,585 |
| 2026-08-20 | $0.006297 | $55.45M | $60,961 |
| 2026-08-19 | $0.006264 | $55.16M | $46,974 |
| 2026-08-18 | $0.006265 | $55.16M | $69,730 |
| 2026-08-17 | $0.006259 | $55.11M | $27,075 |
| 2026-08-16 | $0.006257 | $55.10M | $41,790 |
| 2026-08-15 | $0.006263 | $55.15M | $39,930 |
| 2026-08-14 | $0.006267 | $55.19M | $42,656 |
| 2026-08-13 | $0.006259 | $55.11M | $100,037 |
| 2026-08-12 | $0.006266 | $55.17M | $139,947 |
| 2026-08-11 | $0.006267 | $55.19M | $66,960 |
| 2026-08-10 | $0.006328 | $55.72M | $109,352 |
| 2026-08-09 | $0.006317 | $55.63M | $14,267 |
| 2026-08-08 | $0.006303 | $55.50M | $67,901 |
| 2026-08-07 | $0.006280 | $55.30M | $37,434 |
| 2026-08-06 | $0.006301 | $55.48M | $121,449 |
| 2026-08-05 | $0.006319 | $55.64M | $78,100 |
| 2026-08-04 | $0.006332 | $55.75M | $101,604 |
| 2026-08-03 | $0.006340 | $55.83M | $67,846 |
| 2026-08-02 | $0.006326 | $55.70M | $2,101 |
| 2026-08-01 | $0.006278 | $55.28M | $3,641 |
| 2026-07-31 | $0.006233 | $54.88M | $144,077 |
| 2026-07-30 | $0.006096 | $53.68M | $59,760 |
| 2026-07-29 | $0.006063 | $53.38M | $56,221 |
| 2026-07-28 | $0.006079 | $53.53M | $57,162 |
| 2026-07-27 | $0.006674 | $58.77M | $6,315 |
| 2026-07-26 | $0.006131 | $53.99M | $3,199 |
| 2026-07-25 | $0.006091 | $53.63M | $55,638 |
| 2026-07-24 | $0.006089 | $53.62M | $9,712 |
| 2026-07-23 | $0.006125 | $53.94M | $42,369 |
| 2026-07-22 | $0.006156 | $54.21M | $12,969 |
| 2026-07-21 | $0.006144 | $54.10M | $9,742 |
| 2026-07-20 | $0.006127 | $53.95M | $20,751 |
| 2026-07-19 | $0.006184 | $54.45M | $9,255 |
| 2026-07-18 | $0.006148 | $54.14M | $25,453 |
| 2026-07-17 | $0.006148 | $41.84M | $38,136 |
| 2026-07-16 | $0.006142 | $41.80M | $12,300 |
| 2026-07-15 | $0.006163 | $41.94M | $18,209 |
| 2026-07-14 | $0.006160 | $41.92M | $37,366 |
| 2026-07-13 | $0.006159 | $41.92M | $27,706 |
| 2026-07-12 | $0.006154 | $41.88M | $5,166 |
| 2026-07-11 | $0.006164 | $41.95M | $142,081 |
| 2026-07-10 | $0.006150 | $41.85M | $12,626 |
| 2026-07-09 | $0.006118 | $41.64M | $300,130 |
| 2026-07-08 | $0.006139 | $41.78M | $260,232 |
| 2026-07-07 | $0.005989 | $26.20M | $194,302 |
| 2026-07-06 | $0.006000 | $26.25M | $125,112 |
| 2026-07-05 | $0.006009 | $26.29M | $183,925 |
| 2026-07-04 | $0.006175 | $27.02M | $334,788 |
| 2026-07-03 | $0.006211 | $27.18M | $326,422 |
| 2026-07-02 | $0.006131 | $26.82M | $337,039 |
| 2026-07-01 | $0.006136 | $26.85M | $325,949 |
| 2026-06-30 | $0.006152 | $26.92M | $156,695 |
| 2026-06-29 | $0.006186 | $20.26M | $143,366 |
| 2026-06-28 | $0.006197 | $20.30M | $102,739 |
| 2026-06-27 | $0.006194 | $20.29M | $207,793 |
| 2026-06-26 | $0.006159 | $20.17M | $160,736 |
| 2026-06-25 | $0.006188 | $20.27M | $332,632 |
| 2026-06-24 | $0.006178 | $20.23M | $282,679 |
| 2026-06-23 | $0.006176 | $20.23M | $211,361 |
| 2026-06-22 | $0.006211 | $20.35M | $115,780 |
| 2026-06-21 | $0.006233 | $20.42M | $165,879 |
| 2026-06-20 | $0.006202 | $20.31M | $360,771 |
| 2026-06-19 | $0.006184 | $20.25M | $214,545 |
| 2026-06-18 | $0.006208 | $20.33M | $189,044 |
| 2026-06-17 | $0.006235 | $20.42M | $155,550 |
| 2026-06-16 | $0.006234 | $20.42M | $225,565 |
| 2026-06-15 | $0.006262 | $20.51M | $124,105 |
| 2026-06-14 | $0.006268 | $20.53M | $59,831 |
| 2026-06-13 | $0.006274 | $20.55M | $152,713 |
| 2026-06-12 | $0.006255 | $20.49M | $262,102 |
| 2026-06-11 | $0.006240 | $20.44M | $170,706 |
| 2026-06-10 | $0.006250 | $20.47M | $206,119 |
| 2026-06-09 | $0.006243 | $20.45M | $209,240 |
| 2026-06-08 | $0.006237 | $20.43M | $101,264 |
| 2026-06-07 | $0.006238 | $20.43M | $150,674 |
| 2026-06-06 | $0.006227 | $20.40M | $282,487 |
| 2026-06-05 | $0.006243 | $20.45M | $174,473 |
| 2026-06-04 | $0.006242 | $20.45M | $278,651 |
| 2026-06-03 | $0.006236 | $20.43M | $154,773 |
| 2026-06-02 | $0.006250 | $20.47M | $160,936 |
| 2026-06-01 | $0.006259 | $20.50M | $364,611 |
| 2026-05-31 | $0.006243 | $20.45M | $276,838 |
| 2026-05-30 | $0.006241 | $20.44M | $325,587 |
| 2026-05-29 | $0.006230 | $20.41M | $357,505 |
| 2026-05-28 | $0.006213 | $20.35M | $295,105 |
| 2026-05-27 | $0.006236 | $20.43M | $397,533 |
| 2026-05-26 | $0.006249 | $20.47M | $350,705 |
| 2026-05-25 | $0.006278 | $20.56M | $181,748 |
| 2026-05-24 | $0.006258 | $20.50M | $121,200 |
| 2026-05-23 | $0.006251 | $20.47M | $218,371 |
| 2026-05-22 | $0.006248 | $20.46M | $376,824 |
| 2026-05-21 | $0.006276 | $20.56M | $234,227 |
| 2026-05-20 | $0.006274 | $20.55M | $204,380 |
| 2026-05-19 | $0.006283 | $20.58M | $197,232 |
| 2026-05-18 | $0.006289 | $20.60M | $88,842 |
| 2026-05-17 | $0.006286 | $20.59M | $243,186 |
| 2026-05-16 | $0.006262 | $20.51M | $229,736 |
| 2026-05-15 | $0.006283 | $20.58M | $288,773 |
| 2026-05-14 | $0.006320 | $20.70M | $180,593 |
| 2026-05-13 | $0.006336 | $20.75M | $197,403 |
| 2026-05-12 | $0.006352 | $20.81M | $241,850 |
| 2026-05-11 | $0.006361 | $20.84M | $124,444 |
| 2026-05-10 | $0.006367 | $20.86M | $305,791 |
| 2026-05-09 | $0.006346 | $20.79M | $223,790 |
| 2026-05-08 | $0.006346 | $20.79M | $191,115 |
| 2026-05-07 | $0.006364 | $20.85M | $306,233 |
| 2026-05-06 | $0.006328 | $20.73M | $393,425 |
| 2026-05-05 | $0.006309 | $20.67M | $212,108 |
| 2026-05-04 | $0.006337 | $20.76M | $179,395 |
| 2026-05-03 | $0.006320 | $20.70M | $150,831 |
| 2026-05-02 | $0.006324 | $20.71M | $386,713 |
| 2026-05-01 | $0.006342 | $20.77M | $440,147 |
| 2026-04-30 | $0.006265 | $20.52M | $256,093 |
| 2026-04-29 | $0.006216 | $20.36M | $328,590 |
| 2026-04-28 | $0.006246 | $20.46M | $251,653 |
| 2026-04-27 | $0.006237 | $20.43M | $264,139 |
| 2026-04-26 | $0.006233 | $20.42M | $177,908 |
| 2026-04-25 | $0.006247 | $20.46M | $241,482 |
| 2026-04-24 | $0.006248 | $20.47M | $173,554 |
| 2026-04-23 | $0.006256 | $20.49M | $177,810 |
| 2026-04-22 | $0.006252 | $20.48M | $151,368 |
| 2026-04-21 | $0.006269 | $20.54M | $251,868 |
| 2026-04-20 | $0.006276 | $20.56M | $131,638 |
| 2026-04-19 | $0.006287 | $20.59M | $115,086 |
| 2026-04-18 | $0.006311 | $20.67M | $215,961 |
| 2026-04-17 | $0.006257 | $20.49M | $158,228 |
| 2026-04-16 | $0.006271 | $20.54M | $236,784 |
| 2026-04-15 | $0.006259 | $20.50M | $140,514 |
| 2026-04-14 | $0.006239 | $20.43M | $176,063 |
| 2026-04-13 | $0.006247 | $20.46M | $75,825 |
| 2026-04-12 | $0.006261 | $20.51M | $170,269 |
| 2026-04-11 | $0.006256 | $20.49M | $164,882 |
| 2026-04-10 | $0.006283 | $20.58M | $206,284 |
| 2026-04-09 | $0.006285 | $20.59M | $369,016 |
| 2026-04-08 | $0.006267 | $11.75M | $230,923 |
| 2026-04-07 | $0.006214 | $11.65M | $259,849 |
| 2026-04-06 | $0.006212 | $11.65M | $175,357 |
| 2026-04-05 | $0.006219 | $11.66M | $156,594 |
| 2026-04-04 | $0.006230 | $11.68M | $163,871 |
| 2026-04-03 | $0.006225 | $11.67M | $189,314 |
| 2026-04-02 | $0.006252 | $11.73M | $212,170 |
| 2026-04-01 | $0.006257 | $11.73M | $257,967 |
| 2026-03-31 | $0.006240 | $11.70M | $157,338 |
| 2026-03-30 | $0.006199 | $11.63M | $98,565 |
| 2026-03-29 | $0.006204 | $11.64M | $248,880 |
| 2026-03-28 | $0.006249 | $11.72M | $164,020 |
| 2026-03-27 | $0.006243 | $11.71M | $133,702 |
| 2026-03-26 | $0.006245 | $11.71M | $171,799 |
| 2026-03-25 | $0.006257 | $11.74M | $151,311 |
| 2026-03-24 | $0.006261 | $11.74M | $202,304 |
| 2026-03-23 | $0.006247 | $11.72M | $113,496 |
| 2026-03-22 | $0.006262 | $11.74M | $144,641 |
| 2026-03-21 | $0.006271 | $11.76M | $113,114 |
| 2026-03-20 | $0.006295 | $11.81M | $229,618 |
| 2026-03-19 | $0.006227 | $11.68M | $198,084 |
| 2026-03-18 | $0.006264 | $11.75M | $196,348 |
| 2026-03-17 | $0.006258 | $11.74M | $264,805 |
| 2026-03-16 | $0.006242 | $11.71M | $54,268 |
| 2026-03-15 | $0.006241 | $11.70M | $97,878 |
| 2026-03-14 | $0.006250 | $11.72M | $215,213 |
| 2026-03-13 | $0.006277 | $11.77M | $151,638 |
| 2026-03-12 | $0.006309 | $11.83M | $112.40 |
| 2026-03-11 | $0.006315 | $11.84M | $194,450 |
| 2026-03-10 | $0.006312 | $11.84M | $321,796 |
| 2026-03-09 | $0.006313 | $11.84M | $123,062 |
| 2026-03-08 | $0.006327 | $11.87M | $233,462 |
| 2026-03-07 | $0.006334 | $11.88M | $172,828 |
| 2026-03-06 | $0.006347 | $11.90M | $141,756 |
| 2026-03-05 | $0.006365 | $11.94M | $251,487 |
| 2026-03-04 | $0.006324 | $11.86M | $197,406 |
| 2026-03-03 | $0.006369 | $11.95M | $181,633 |
| 2026-03-02 | $0.006390 | $11.98M | $124,207 |
| 2026-03-01 | $0.006385 | $11.97M | $156,439 |
| 2026-02-28 | $0.006394 | $11.99M | $171,340 |
| 2026-02-27 | $0.006399 | $12.00M | $222,462 |
| 2026-02-26 | $0.006404 | $12.01M | $290,931 |
| 2026-02-25 | $0.006430 | $12.06M | $250,905 |
| 2026-02-24 | $0.006446 | $12.09M | $172,215 |
| 2026-02-23 | $0.006451 | $12.10M | $131,900 |
| 2026-02-22 | $0.006452 | $12.10M | $142,111 |
| 2026-02-21 | $0.006441 | $12.08M | $192,714 |
| 2026-02-20 | $0.006447 | $12.09M | $125,651 |
| 2026-02-19 | $0.006449 | $7.07M | $155,648 |
| 2026-02-18 | $0.006464 | $7.08M | $198,640 |
| 2026-02-17 | $0.006478 | $7.10M | $235,737 |
| 2026-02-16 | $0.006489 | $11.87M | $186,256 |
| 2026-02-15 | $0.006478 | $11.86M | $209,562 |
| 2026-02-14 | $0.006458 | $11.82M | $273,305 |
| 2026-02-13 | $0.006487 | $11.87M | $243,763 |
| 2026-02-12 | $0.006487 | $11.87M | $383,916 |
| 2026-02-11 | $0.006440 | $7.06M | $312,871 |
| 2026-02-10 | $0.006386 | $11.69M | $298,188 |
| 2026-02-09 | $0.006337 | $11.60M | $183,106 |
| 2026-02-08 | $0.006346 | $11.61M | $95,819 |
| 2026-02-07 | $0.006354 | $11.63M | $288,990 |
| 2026-02-06 | $0.006362 | $11.64M | $250,985 |
| 2026-02-05 | $0.006366 | $11.65M | $253,489 |
| 2026-02-04 | $0.006403 | $11.72M | $210,495 |
| 2026-02-03 | $0.006408 | $11.73M | $273,954 |
| 2026-02-02 | $0.006429 | $11.76M | $293,884 |
| 2026-02-01 | $0.006444 | $11.79M | $215,598 |
| 2026-01-31 | $0.006461 | $11.82M | $237,300 |
| 2026-01-30 | $0.006520 | $11.93M | $265,809 |
| 2026-01-29 | $0.006519 | $11.93M | $394,842 |
| 2026-01-28 | $0.006522 | $11.94M | $481,117 |
| 2026-01-27 | $0.006471 | $11.84M | $365,798 |
| 2026-01-26 | $0.006432 | $11.77M | $363,756 |
| 2026-01-25 | $0.006395 | $11.70M | $201,353 |
| 2026-01-24 | $0.006386 | $11.69M | $590,742 |
| 2026-01-23 | $0.006304 | $11.54M | $214,436 |
| 2026-01-22 | $0.006320 | $9.39M | $210,096 |
| 2026-01-21 | $0.006313 | $9.37M | $170,019 |
| 2026-01-20 | $0.006305 | $9.36M | $182,444 |
| 2026-01-19 | $0.006304 | $9.36M | $221,030 |
| 2026-01-18 | $0.006288 | $9.34M | $2,589 |
| 2026-01-17 | $0.006292 | $9.34M | $288,352 |
| 2026-01-16 | $0.006269 | $9.31M | $199,891 |
| 2026-01-15 | $0.006308 | $9.37M | $278,576 |
| 2026-01-14 | $0.006263 | $9.30M | $259,601 |
| 2026-01-13 | $0.006304 | $9.36M | $152,576 |
| 2026-01-12 | $0.006317 | $9.38M | $123,359 |
| 2026-01-11 | $0.006314 | $9.38M | $81,348 |
| 2026-01-10 | $0.006319 | $9.38M | $151,246 |
| 2026-01-09 | $0.006362 | $9.45M | $198,796 |
| 2026-01-08 | $0.006370 | $9.46M | $175,158 |
| 2026-01-07 | $0.006381 | $9.48M | $190,747 |
| 2026-01-06 | $0.006383 | $9.48M | $275,321 |
| 2026-01-05 | $0.006380 | $9.47M | $89,839 |
| 2026-01-04 | $0.006381 | $9.48M | $88,166 |
| 2026-01-03 | $0.006373 | $9.46M | $114,163 |
| 2026-01-02 | $0.006376 | $9.47M | $126,749 |
| 2026-01-01 | $0.006387 | $9.48M | $401,547 |
| 2025-12-31 | $0.006428 | $9.55M | $166,393 |
| 2025-12-30 | $0.006400 | $9.50M | $94,663 |
| 2025-12-29 | $0.006410 | $9.52M | $199,387 |
| 2025-12-28 | $0.006400 | $9.50M | $79,634 |
| 2025-12-27 | $0.006399 | $9.50M | $114,414 |
| 2025-12-26 | $0.006426 | $9.54M | $201,320 |
| 2025-12-25 | $0.006421 | $9.54M | $126,225 |
| 2025-12-24 | $0.006405 | $9.51M | $237,440 |
| 2025-12-23 | $0.006367 | $9.46M | $92,775 |
| 2025-12-22 | $0.006350 | $9.43M | $155,231 |
| 2025-12-21 | $0.006361 | $9.44M | $98,809 |
| 2025-12-20 | $0.006369 | $9.46M | $238,267 |
| 2025-12-19 | $0.006412 | $9.52M | $62,849 |
| 2025-12-18 | $0.006413 | $9.52M | $224,419 |
| 2025-12-17 | $0.006415 | $9.53M | $130,786 |
| 2025-12-16 | $0.006424 | $9.54M | $166,130 |
| 2025-12-15 | $0.006393 | $9.49M | $85,725 |
| 2025-12-14 | $0.006393 | $9.49M | $42,716 |
| 2025-12-13 | $0.006453 | $9.58M | $11,458 |
| 2025-12-12 | $0.006422 | $9.54M | $213,562 |
| 2025-12-11 | $0.006405 | $9.51M | $199,691 |
| 2025-12-10 | $0.006390 | $9.49M | $157,592 |
| 2025-12-09 | $0.006414 | $9.53M | $138,938 |
| 2025-12-08 | $0.006427 | $9.54M | $88,567 |
| 2025-12-07 | $0.006434 | $9.56M | $75,679 |
| 2025-12-06 | $0.006435 | $9.56M | $171,740 |
| 2025-12-05 | $0.006442 | $7.73M | $293,533 |
| 2025-12-04 | $0.006433 | $7.72M | $137,985 |
| 2025-12-03 | $0.006409 | $7.69M | $127,795 |
| 2025-12-02 | $0.006425 | $7.71M | $393,466 |
| 2025-12-01 | $0.006360 | $7.63M | $112,813 |
| 2025-11-30 | $0.006357 | $7.63M | $156,652 |
| 2025-11-29 | $0.006371 | $7.65M | $215,182 |
| 2025-11-28 | $0.006362 | $7.63M | $209,341 |
| 2025-11-27 | $0.006363 | $7.64M | $192,474 |
| 2025-11-26 | $0.006366 | $7.64M | $127,979 |
| 2025-11-25 | $0.006355 | $7.63M | $37,810 |
| 2025-11-24 | $0.006374 | $7.65M | $96,561 |
| 2025-11-23 | $0.006368 | $7.65M | $145,088 |
| 2025-11-22 | $0.006331 | $7.60M | $189,744 |
| 2025-11-21 | $0.006296 | $7.56M | $78,055 |
| 2025-11-20 | $0.006379 | $7.65M | $146,735 |
| 2025-11-19 | $0.006417 | $7.70M | $122,548 |
| 2025-11-18 | $0.006416 | $7.70M | $66,359 |
| 2025-11-17 | $0.006441 | $7.73M | $71,881 |
| 2025-11-16 | $0.006461 | $7.75M | $60,892 |
| 2025-11-15 | $0.006457 | $7.74M | $219,771 |
| 2025-11-14 | $0.006456 | $7.75M | $178,044 |
| 2025-11-13 | $0.006453 | $7.74M | $113,979 |
| 2025-11-12 | $0.006477 | $7.77M | $132,294 |
| 2025-11-11 | $0.006489 | $7.79M | $101,219 |
| 2025-11-10 | $0.006471 | $7.77M | $61,716 |
| 2025-11-09 | $0.006492 | $7.79M | $35,477 |
| 2025-11-08 | $0.006494 | $7.79M | $211,357 |
| 2025-11-07 | $0.006472 | $7.77M | $77,160 |
| 2025-11-06 | $0.006435 | $7.73M | $102,970 |
| 2025-11-05 | $0.006449 | $7.74M | $78,997 |
| 2025-11-04 | $0.006457 | $7.75M | $118,866 |
| 2025-11-03 | $0.006488 | $7.79M | $40,439 |
| 2025-11-02 | $0.006465 | $7.76M | $31,315 |
| 2025-11-01 | $0.006417 | $7.70M | $91,753 |
| 2025-10-31 | $0.006492 | $7.79M | $75,109 |
| 2025-10-30 | $0.006564 | $7.88M | $51,131 |
| 2025-10-29 | $0.006577 | $7.89M | $44,195 |
| 2025-10-28 | $0.006515 | $7.82M | $19,710 |
| 2025-10-27 | $0.006647 | $0.00 | $6,999 |