NIGHT
ランク 120
Layer 2 / scaling
Midnight
$0.0207
+9.76% 24H
+6.40% 7D
時価総額
時価総額
$342.93M
0.01% 市場全体比
完全希薄化後
完全希薄化後
$495.58M
+44.51% 時価総額超
取引量（24h）
取引量（24h）
$8.00M
2.33% 時価総額比
流通
流通
16.61B NIGHT
の 24.00B 最大
過去最高値からの変動
過去最高値からの変動
-82.58%
高値（日付） 09 Dec 2025
ボラティリティ、30d
ボラティリティ、30d
75.1%
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。 262 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 | $0.0195 | $323.11M | $5.14M |
| 2026-08-26 | $0.0193 | $320.06M | $7.28M |
| 2026-08-25 | $0.0193 | $320.05M | $8.69M |
| 2026-08-24 | $0.0207 | $344.36M | $7.06M |
| 2026-08-23 | $0.0203 | $337.36M | $12.62M |
| 2026-08-22 | $0.0218 | $361.97M | $11.07M |
| 2026-08-21 | $0.0197 | $326.65M | $7.11M |
| 2026-08-20 | $0.0189 | $314.05M | $11.43M |
| 2026-08-19 | $0.0170 | $282.69M | $3.28M |
| 2026-08-18 | $0.0171 | $284.09M | $3.80M |
| 2026-08-17 | $0.0172 | $285.06M | $3.75M |
| 2026-08-16 | $0.0173 | $287.64M | $3.43M |
| 2026-08-15 | $0.0174 | $288.99M | $4.29M |
| 2026-08-14 | $0.0174 | $288.82M | $6.74M |
| 2026-08-13 | $0.0175 | $290.70M | $4.78M |
| 2026-08-12 | $0.0177 | $293.91M | $6.30M |
| 2026-08-11 | $0.0178 | $295.79M | $5.92M |
| 2026-08-10 | $0.0180 | $298.36M | $3.98M |
| 2026-08-09 | $0.0188 | $312.13M | $5.25M |
| 2026-08-08 | $0.0190 | $316.05M | $11.02M |
| 2026-08-07 | $0.0189 | $314.49M | $10.72M |
| 2026-08-06 | $0.0185 | $306.46M | $10.24M |
| 2026-08-05 | $0.0186 | $308.62M | $12.14M |
| 2026-08-04 | $0.0193 | $321.23M | $4.51M |
| 2026-08-03 | $0.0193 | $320.89M | $11.41M |
| 2026-08-02 | $0.0184 | $305.19M | $6.84M |
| 2026-08-01 | $0.0181 | $301.39M | $11.36M |
| 2026-07-31 | $0.0188 | $312.10M | $13.40M |
| 2026-07-30 | $0.0182 | $302.12M | $15.84M |
| 2026-07-29 | $0.0182 | $301.43M | $13.53M |
| 2026-07-28 | $0.0187 | $310.80M | $13.11M |
| 2026-07-27 | $0.0196 | $325.78M | $11.64M |
| 2026-07-26 | $0.0197 | $326.47M | $10.73M |
| 2026-07-25 | $0.0202 | $335.11M | $14.13M |
| 2026-07-24 | $0.0214 | $355.93M | $26.43M |
| 2026-07-23 | $0.0221 | $366.96M | $49.18M |
| 2026-07-22 | $0.0243 | $404.34M | $90.42M |
| 2026-07-21 | $0.0183 | $303.94M | $71.82M |
| 2026-07-20 | $0.0268 | $444.81M | $7.70M |
| 2026-07-19 | $0.0276 | $458.23M | $10.44M |
| 2026-07-18 | $0.0276 | $459.01M | $30.21M |
| 2026-07-17 | $0.0295 | $490.56M | $20.38M |
| 2026-07-16 | $0.0294 | $488.94M | $13.24M |
| 2026-07-15 | $0.0288 | $477.67M | $14.46M |
| 2026-07-14 | $0.0293 | $486.91M | $10.57M |
| 2026-07-13 | $0.0305 | $506.71M | $9.28M |
| 2026-07-12 | $0.0305 | $505.81M | $6.41M |
| 2026-07-11 | $0.0310 | $514.48M | $10.35M |
| 2026-07-10 | $0.0312 | $517.54M | $11.86M |
| 2026-07-09 | $0.0319 | $530.39M | $18.98M |
| 2026-07-08 | $0.0333 | $553.29M | $11.29M |
| 2026-07-07 | $0.0342 | $568.74M | $15.32M |
| 2026-07-06 | $0.0339 | $563.33M | $11.79M |
| 2026-07-05 | $0.0345 | $573.11M | $16.36M |
| 2026-07-04 | $0.0334 | $554.11M | $9.86M |
| 2026-07-03 | $0.0321 | $533.45M | $18.29M |
| 2026-07-02 | $0.0311 | $517.00M | $16.83M |
| 2026-07-01 | $0.0310 | $515.24M | $12.38M |
| 2026-06-30 | $0.0321 | $532.56M | $20.92M |
| 2026-06-29 | $0.0299 | $495.97M | $7.65M |
| 2026-06-28 | $0.0307 | $510.66M | $8.77M |
| 2026-06-27 | $0.0306 | $508.19M | $10.75M |
| 2026-06-26 | $0.0310 | $515.57M | $11.98M |
| 2026-06-25 | $0.0314 | $520.90M | $11.85M |
| 2026-06-24 | $0.0318 | $527.71M | $7.34M |
| 2026-06-23 | $0.0322 | $534.64M | $10.49M |
| 2026-06-22 | $0.0329 | $545.86M | $16.94M |
| 2026-06-21 | $0.0321 | $532.89M | $10.02M |
| 2026-06-20 | $0.0309 | $513.94M | $328.12M |
| 2026-06-19 | $0.0311 | $515.96M | $65.22M |
| 2026-06-18 | $0.0303 | $502.60M | $74.64M |
| 2026-06-17 | $0.0326 | $542.05M | $25.35M |
| 2026-06-16 | $0.0340 | $564.98M | $47.24M |
| 2026-06-15 | $0.0320 | $531.92M | $73.60M |
| 2026-06-14 | $0.0321 | $533.89M | $67.89M |
| 2026-06-13 | $0.0341 | $565.73M | $59.33M |
| 2026-06-12 | $0.0327 | $543.78M | $17.99M |
| 2026-06-11 | $0.0310 | $515.66M | $10.26M |
| 2026-06-10 | $0.0313 | $519.76M | $13.64M |
| 2026-06-09 | $0.0327 | $542.33M | $31.87M |
| 2026-06-08 | $0.0298 | $494.48M | $54.59M |
| 2026-06-07 | $0.0309 | $512.62M | $18.27M |
| 2026-06-06 | $0.0310 | $515.04M | $77.26M |
| 2026-06-05 | $0.0375 | $622.52M | $180.09M |
| 2026-06-04 | $0.0379 | $629.17M | $54.19M |
| 2026-06-03 | $0.0369 | $612.95M | $21.46M |
| 2026-06-02 | $0.0391 | $649.01M | $19.65M |
| 2026-06-01 | $0.0366 | $607.69M | $15.01M |
| 2026-05-31 | $0.0385 | $640.13M | $22.81M |
| 2026-05-30 | $0.0351 | $583.10M | $10.19M |
| 2026-05-29 | $0.0356 | $591.44M | $18.92M |
| 2026-05-28 | $0.0353 | $586.20M | $13.41M |
| 2026-05-27 | $0.0330 | $548.22M | $10.89M |
| 2026-05-26 | $0.0326 | $542.20M | $7.26M |
| 2026-05-25 | $0.0334 | $553.95M | $10.66M |
| 2026-05-24 | $0.0336 | $558.82M | $11.63M |
| 2026-05-23 | $0.0332 | $551.26M | $19.70M |
| 2026-05-22 | $0.0312 | $517.39M | $12.99M |
| 2026-05-21 | $0.0300 | $498.03M | $73.98M |
| 2026-05-20 | $0.0307 | $510.13M | $5.55M |
| 2026-05-19 | $0.0316 | $525.41M | $6.94M |
| 2026-05-18 | $0.0315 | $522.79M | $6.27M |
| 2026-05-17 | $0.0320 | $530.63M | $21.43M |
| 2026-05-16 | $0.0326 | $542.11M | $15.07M |
| 2026-05-15 | $0.0331 | $550.08M | $48.48M |
| 2026-05-14 | $0.0325 | $539.20M | $88.97M |
| 2026-05-13 | $0.0335 | $555.97M | $44.53M |
| 2026-05-12 | $0.0353 | $585.84M | $28.27M |
| 2026-05-11 | $0.0333 | $552.74M | $14.69M |
| 2026-05-10 | $0.0327 | $542.62M | $9.98M |
| 2026-05-09 | $0.0325 | $539.26M | $28.39M |
| 2026-05-08 | $0.0320 | $530.63M | $18.39M |
| 2026-05-07 | $0.0320 | $531.77M | $16.42M |
| 2026-05-06 | $0.0327 | $542.24M | $24.19M |
| 2026-05-05 | $0.0299 | $496.59M | $13.87M |
| 2026-05-04 | $0.0302 | $502.14M | $18.93M |
| 2026-05-03 | $0.0318 | $528.78M | $7.73M |
| 2026-05-02 | $0.0316 | $525.59M | $8.45M |
| 2026-05-01 | $0.0327 | $542.70M | $16.21M |
| 2026-04-30 | $0.0323 | $536.15M | $12.28M |
| 2026-04-29 | $0.0343 | $569.68M | $15.72M |
| 2026-04-28 | $0.0351 | $582.16M | $20.86M |
| 2026-04-27 | $0.0356 | $591.49M | $14.44M |
| 2026-04-26 | $0.0358 | $594.09M | $17.31M |
| 2026-04-25 | $0.0374 | $621.63M | $17.77M |
| 2026-04-24 | $0.0367 | $609.60M | $18.73M |
| 2026-04-23 | $0.0371 | $615.71M | $16.03M |
| 2026-04-22 | $0.0364 | $604.08M | $23.53M |
| 2026-04-21 | $0.0361 | $600.19M | $15.04M |
| 2026-04-20 | $0.0363 | $603.30M | $17.32M |
| 2026-04-19 | $0.0384 | $637.19M | $20.41M |
| 2026-04-18 | $0.0370 | $614.25M | $18.11M |
| 2026-04-17 | $0.0367 | $609.03M | $16.89M |
| 2026-04-16 | $0.0361 | $600.09M | $23.09M |
| 2026-04-15 | $0.0360 | $598.68M | $41.99M |
| 2026-04-14 | $0.0393 | $652.37M | $32.97M |
| 2026-04-13 | $0.0380 | $630.76M | $28.19M |
| 2026-04-12 | $0.0407 | $675.50M | $21.96M |
| 2026-04-11 | $0.0408 | $676.78M | $20.97M |
| 2026-04-10 | $0.0407 | $676.65M | $26.33M |
| 2026-04-09 | $0.0407 | $676.20M | $30.26M |
| 2026-04-08 | $0.0425 | $705.50M | $31.85M |
| 2026-04-07 | $0.0408 | $678.23M | $30.08M |
| 2026-04-06 | $0.0423 | $702.56M | $64.70M |
| 2026-04-05 | $0.0426 | $706.73M | $69.13M |
| 2026-04-04 | $0.0437 | $726.25M | $153.98M |
| 2026-04-03 | $0.0456 | $757.66M | $206.56M |
| 2026-04-02 | $0.0481 | $798.31M | $193.10M |
| 2026-04-01 | $0.0482 | $801.11M | $503.73M |
| 2026-03-31 | $0.0435 | $722.54M | $455.71M |
| 2026-03-30 | $0.0487 | $808.39M | $410.80M |
| 2026-03-29 | $0.0512 | $849.60M | $655.38M |
| 2026-03-28 | $0.0457 | $758.45M | $796.97M |
| 2026-03-27 | $0.0466 | $773.21M | $1.10B |
| 2026-03-26 | $0.0449 | $744.85M | $1.12B |
| 2026-03-25 | $0.0478 | $794.01M | $1.01B |
| 2026-03-24 | $0.0477 | $792.66M | $838.65M |
| 2026-03-23 | $0.0425 | $705.53M | $555.90M |
| 2026-03-22 | $0.0427 | $709.92M | $489.51M |
| 2026-03-21 | $0.0446 | $739.97M | $521.32M |
| 2026-03-20 | $0.0437 | $725.44M | $276.78M |
| 2026-03-19 | $0.0474 | $786.42M | $240.85M |
| 2026-03-18 | $0.0502 | $832.93M | $110.91M |
| 2026-03-17 | $0.0519 | $861.41M | $84.99M |
| 2026-03-16 | $0.0504 | $837.24M | $134.87M |
| 2026-03-15 | $0.0500 | $830.22M | $142.07M |
| 2026-03-14 | $0.0492 | $816.85M | $150.69M |
| 2026-03-13 | $0.0492 | $817.68M | $48.32M |
| 2026-03-12 | $0.0480 | $796.52M | $56.72M |
| 2026-03-11 | $0.0531 | $882.50M | $8.02M |
| 2026-03-10 | $0.0559 | $927.74M | $9.12M |
| 2026-03-09 | $0.0554 | $920.50M | $5.32M |
| 2026-03-08 | $0.0565 | $938.98M | $4.82M |
| 2026-03-07 | $0.0593 | $985.43M | $6.17M |
| 2026-03-06 | $0.0596 | $989.20M | $8.44M |
| 2026-03-05 | $0.0624 | $1.04B | $9.23M |
| 2026-03-04 | $0.0599 | $994.05M | $9.04M |
| 2026-03-03 | $0.0599 | $994.38M | $9.67M |
| 2026-03-02 | $0.0573 | $952.27M | $6.47M |
| 2026-03-01 | $0.0584 | $970.53M | $9.78M |
| 2026-02-28 | $0.0582 | $967.00M | $7.29M |
| 2026-02-27 | $0.0602 | $1.00B | $7.87M |
| 2026-02-26 | $0.0597 | $991.64M | $13.31M |
| 2026-02-25 | $0.0566 | $940.21M | $7.06M |
| 2026-02-24 | $0.0583 | $968.71M | $8.57M |
| 2026-02-23 | $0.0573 | $952.26M | $7.46M |
| 2026-02-22 | $0.0590 | $979.24M | $7.71M |
| 2026-02-21 | $0.0605 | $1.00B | $13.53M |
| 2026-02-20 | $0.0628 | $1.04B | $18.98M |
| 2026-02-19 | $0.0574 | $952.88M | $10.45M |
| 2026-02-18 | $0.0566 | $940.17M | $6.08M |
| 2026-02-17 | $0.0568 | $942.58M | $6.25M |
| 2026-02-16 | $0.0565 | $938.02M | $7.32M |
| 2026-02-15 | $0.0595 | $988.68M | $10.17M |
| 2026-02-14 | $0.0579 | $961.20M | $12.82M |
| 2026-02-13 | $0.0506 | $840.30M | $13.06M |
| 2026-02-12 | $0.0493 | $818.38M | $8.54M |
| 2026-02-11 | $0.0485 | $804.66M | $8.12M |
| 2026-02-10 | $0.0499 | $829.04M | $7.69M |
| 2026-02-09 | $0.0527 | $875.94M | $7.98M |
| 2026-02-08 | $0.0549 | $911.90M | $18.42M |
| 2026-02-07 | $0.0536 | $890.85M | $25.20M |
| 2026-02-06 | $0.0438 | $727.82M | $19.42M |
| 2026-02-05 | $0.0492 | $817.32M | $10.21M |
| 2026-02-04 | $0.0487 | $808.43M | $13.34M |
| 2026-02-03 | $0.0496 | $823.85M | $15.58M |
| 2026-02-02 | $0.0470 | $780.26M | $14.59M |
| 2026-02-01 | $0.0462 | $767.88M | $18.70M |
| 2026-01-31 | $0.0507 | $841.58M | $13.71M |
| 2026-01-30 | $0.0545 | $905.07M | $13.09M |
| 2026-01-29 | $0.0582 | $965.74M | $9.29M |
| 2026-01-28 | $0.0608 | $1.01B | $12.75M |
| 2026-01-27 | $0.0606 | $1.01B | $10.33M |
| 2026-01-26 | $0.0570 | $947.19M | $9.08M |
| 2026-01-25 | $0.0585 | $970.87M | $13.71M |
| 2026-01-24 | $0.0556 | $923.78M | $13.41M |
| 2026-01-23 | $0.0573 | $951.46M | $13.53M |
| 2026-01-22 | $0.0608 | $1.01B | $20.65M |
| 2026-01-21 | $0.0616 | $1.02B | $18.35M |
| 2026-01-20 | $0.0621 | $62.04 | $40.20M |
| 2026-01-19 | $0.0556 | $923.99M | $15.26M |
| 2026-01-18 | $0.0620 | $1.03B | $9.12M |
| 2026-01-17 | $0.0643 | $1.07B | $12.15M |
| 2026-01-16 | $0.0644 | $1.07B | $30.13M |
| 2026-01-15 | $0.0667 | $1.11B | $29.12M |
| 2026-01-14 | $0.0687 | $1.14B | $25.62M |
| 2026-01-13 | $0.0658 | $1.09B | $18.52M |
| 2026-01-12 | $0.0701 | $1.16B | $20.53M |
| 2026-01-11 | $0.0697 | $1.16B | $32.82M |
| 2026-01-10 | $0.0664 | $1.10B | $27.95M |
| 2026-01-09 | $0.0738 | $1.23B | $27.76M |
| 2026-01-08 | $0.0765 | $1.27B | $26.80M |
| 2026-01-07 | $0.0785 | $1.30B | $41.49M |
| 2026-01-06 | $0.0856 | $1.42B | $37.85M |
| 2026-01-05 | $0.0896 | $1.49B | $34.77M |
| 2026-01-04 | $0.0933 | $1.55B | $42.93M |
| 2026-01-03 | $0.0879 | $1.46B | $45.83M |
| 2026-01-02 | $0.0869 | $1.44B | $44.60M |
| 2026-01-01 | $0.0889 | $1.48B | $68.24M |
| 2025-12-31 | $0.0989 | $1.65B | $68.98M |
| 2025-12-30 | $0.0991 | $1.66B | $112.84M |
| 2025-12-29 | $0.0904 | $1.51B | $61.59M |
| 2025-12-28 | $0.0888 | $1.47B | $77.81M |
| 2025-12-27 | $0.0835 | $1.39B | $62.40M |
| 2025-12-26 | $0.0769 | $1.28B | $67.73M |
| 2025-12-25 | $0.0808 | $1.35B | $122.00M |
| 2025-12-24 | $0.0791 | $1.30B | $237.32M |
| 2025-12-23 | $0.1033 | $1.72B | $4.22B |
| 2025-12-22 | $0.1109 | $1.85B | $5.64B |
| 2025-12-21 | $0.0789 | $1.32B | $3.40B |
| 2025-12-20 | $0.0659 | $1.10B | $2.07B |
| 2025-12-19 | $0.0640 | $1.06B | $1.22B |
| 2025-12-18 | $0.0631 | $1.05B | $686.80M |
| 2025-12-17 | $0.0611 | $1.01B | $1.07B |
| 2025-12-16 | $0.0608 | $1.01B | $1.30B |
| 2025-12-15 | $0.0653 | $1.08B | $378.03M |
| 2025-12-14 | $0.0486 | $807.45M | $744.16M |
| 2025-12-13 | $0.0498 | $826.39M | $202.05M |
| 2025-12-12 | $0.0451 | $751.61M | $240.28M |
| 2025-12-11 | $0.0747 | $1.25B | $306.42M |
| 2025-12-10 | $0.0402 | $660.13M | $132.64M |
| 2025-12-09 | $0.0946 | $1.02B | $150,478 |