初めてでも大丈夫!仮想通貨で始める少額投資のやり方

DASH/BTC  取引所:binance


   終値: 0.00533900
JPY: 30,731.3
 前日比: +0.00019300 (+3.75%)
 24h取引量: 454.24000000

2021/04/20 07:48:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 6,044,712.00 より円換算した値です。

DASH/BTC (1分足)


 安値:0.00508400 高値:0.00550000
 始値:0.00515400 終値:0.00533900

2021/04/20 07:48:00 更新

DASH/BTC (1日足)


5日平均乖離率:-3.16% 25日平均乖離率:+17.47% 75日平均乖離率:+23.42%




◆おススメ国内取引所◆


 

DMM Bitcoinの登録はこちらから


 

GMOコインの登録はこちらから


 

QUOINEXの登録はこちらから


 

BITPOINTの登録はこちらから


コインの保管には安全なハードウェアがオススメです♪ 

過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 6,044,712.00 より円換算した値です。

日付終値前日比移動平均
5日25日75日
2021/04/200.00533900
JPY: 32,272.7
+0.00019300
JPY: +1,166.6
+3.75%0.00551340
JPY: 33,326.9
0.00454488
JPY: 27,472.5
0.00432603
JPY: 26,149.6
2021/04/190.00514600
JPY: 31,106.1
-0.00021500
JPY: -1,299.6
-4.01%0.00546120
JPY: 33,011.4
0.00448104
JPY: 27,086.6
0.00429524
JPY: 25,963.5
2021/04/180.00536100
JPY: 32,405.7
-0.00088500
JPY: -5,349.6
-14.17%0.00534560
JPY: 32,312.6
0.00442116
JPY: 26,724.6
0.00426852
JPY: 25,802.0
2021/04/170.00624600
JPY: 37,755.3
+0.00077100
JPY: +4,660.5
+14.08%0.00519200
JPY: 31,384.1
0.00435688
JPY: 26,336.1
0.00423829
JPY: 25,619.3
2021/04/160.00547500
JPY: 33,094.8
+0.00039700
JPY: +2,399.8
+7.82%0.00488320
JPY: 29,517.5
0.00425972
JPY: 25,748.8
0.00419555
JPY: 25,360.9
2021/04/150.00507800
JPY: 30,695.0
+0.00051000
JPY: +3,082.8
+11.16%0.00474400
JPY: 28,676.1
0.00419556
JPY: 25,361.0
0.00416375
JPY: 25,168.6
2021/04/140.00456800
JPY: 27,612.2
-0.00002500
JPY: -151.1
-0.54%0.00462440
JPY: 27,953.2
0.00414904
JPY: 25,079.8
0.00413671
JPY: 25,005.2
2021/04/130.00459300
JPY: 27,763.4
-0.00010900
JPY: -658.9
-2.32%0.00462740
JPY: 27,971.3
0.00412296
JPY: 24,922.1
0.00411413
JPY: 24,868.8
2021/04/120.00470200
JPY: 28,422.2
-0.00007700
JPY: -465.4
-1.61%0.00462360
JPY: 27,948.3
0.00409576
JPY: 24,757.7
0.00409592
JPY: 24,758.7
2021/04/110.00477900
JPY: 28,887.7
+0.00029900
JPY: +1,807.4
+6.67%0.00461080
JPY: 27,871.0
0.00406444
JPY: 24,568.4
0.00407592
JPY: 24,637.8
2021/04/100.00448000
JPY: 27,080.3
-0.00010300
JPY: -622.6
-2.25%0.00458380
JPY: 27,707.8
0.00403796
JPY: 24,408.3
0.00405531
JPY: 24,513.2
2021/04/090.00458300
JPY: 27,702.9
+0.00000900
JPY: +54.4
+0.20%0.00457940
JPY: 27,681.2
0.00401788
JPY: 24,286.9
0.00403839
JPY: 24,410.9
2021/04/080.00457400
JPY: 27,648.5
-0.00006400
JPY: -386.9
-1.38%0.00458560
JPY: 27,718.6
0.00399256
JPY: 24,133.9
0.00402157
JPY: 24,309.3
2021/04/070.00463800
JPY: 28,035.4
-0.00000600
JPY: -36.3
-0.13%0.00449200
JPY: 27,152.8
0.00396656
JPY: 23,976.7
0.00400449
JPY: 24,206.0
2021/04/060.00464400
JPY: 28,071.6
+0.00018600
JPY: +1,124.3
+4.17%0.00439980
JPY: 26,595.5
0.00394068
JPY: 23,820.3
0.00398563
JPY: 24,092.0
2021/04/050.00445800
JPY: 26,947.3
-0.00015600
JPY: -943.0
-3.38%0.00424500
JPY: 25,659.8
0.00391264
JPY: 23,650.8
0.00396816
JPY: 23,986.4
2021/04/040.00461400
JPY: 27,890.3
+0.00050800
JPY: +3,070.7
+12.37%0.00407780
JPY: 24,649.1
0.00390364
JPY: 23,596.4
0.00395363
JPY: 23,898.5
2021/04/030.00410600
JPY: 24,819.6
-0.00007100
JPY: -429.2
-1.70%0.00388920
JPY: 23,509.1
0.00388972
JPY: 23,512.2
0.00393959
JPY: 23,813.7
2021/04/020.00417700
JPY: 25,248.8
+0.00030700
JPY: +1,855.7
+7.93%0.00380360
JPY: 22,991.7
0.00389892
JPY: 23,567.8
0.00393112
JPY: 23,762.5
2021/04/010.00387000
JPY: 23,393.0
+0.00024800
JPY: +1,499.1
+6.85%0.00368880
JPY: 22,297.7
0.00389784
JPY: 23,561.3
0.00392229
JPY: 23,709.1
2021/03/310.00362200
JPY: 21,893.9
-0.00004900
JPY: -296.2
-1.33%0.00363820
JPY: 21,991.9
0.00391032
JPY: 23,636.8
0.00391613
JPY: 23,671.9
2021/03/300.00367100
JPY: 22,190.1
-0.00000700
JPY: -42.3
-0.19%0.00366240
JPY: 22,138.2
0.00393660
JPY: 23,795.6
0.00391425
JPY: 23,660.5
2021/03/290.00367800
JPY: 22,232.5
+0.00007500
JPY: +453.4
+2.08%0.00365800
JPY: 22,111.6
0.00396284
JPY: 23,954.2
0.00391136
JPY: 23,643.0
2021/03/280.00360300
JPY: 21,779.1
-0.00001400
JPY: -84.6
-0.39%0.00367320
JPY: 22,203.4
0.00399096
JPY: 24,124.2
0.00391197
JPY: 23,646.8
2021/03/270.00361700
JPY: 21,863.7
-0.00012600
JPY: -761.6
-3.37%0.00371600
JPY: 22,462.1
0.00402324
JPY: 24,319.3
0.00391191
JPY: 23,646.3
2021/03/260.00374300
JPY: 22,625.4
+0.00009400
JPY: +568.2
+2.58%0.00376680
JPY: 22,769.2
0.00406052
JPY: 24,544.7
0.00391455
JPY: 23,662.3
2021/03/250.00364900
JPY: 22,057.2
-0.00010500
JPY: -634.7
-2.80%0.00380120
JPY: 22,977.2
0.00408784
JPY: 24,709.8
0.00391325
JPY: 23,654.5
2021/03/240.00375400
JPY: 22,691.8
-0.00006300
JPY: -380.8
-1.65%0.00385460
JPY: 23,299.9
0.00411572
JPY: 24,878.3
0.00389767
JPY: 23,560.3
2021/03/230.00381700
JPY: 23,072.7
-0.00005400
JPY: -326.4
-1.40%0.00388640
JPY: 23,492.2
0.00415044
JPY: 25,088.2
0.00387913
JPY: 23,448.2
2021/03/220.00387100
JPY: 23,399.1
-0.00004400
JPY: -266.0
-1.12%0.00390680
JPY: 23,615.5
0.00418272
JPY: 25,283.3
0.00386412
JPY: 23,357.5
2021/03/210.00391500
JPY: 23,665.0
-0.00000100
JPY: -6.0
-0.03%0.00395600
JPY: 23,912.9
0.00421760
JPY: 25,494.2
0.00384833
JPY: 23,262.1
2021/03/200.00391600
JPY: 23,671.1
+0.00000300
JPY: +18.1
+0.08%0.00396860
JPY: 23,989.0
0.00425740
JPY: 25,734.8
0.00383296
JPY: 23,169.1
2021/03/190.00391300
JPY: 23,653.0
-0.00000600
JPY: -36.3
-0.15%0.00397540
JPY: 24,030.1
0.00428696
JPY: 25,913.4
0.00381747
JPY: 23,075.5
2021/03/180.00391900
JPY: 23,689.2
-0.00019800
JPY: -1,196.9
-4.81%0.00397760
JPY: 24,043.4
0.00432792
JPY: 26,161.0
0.00380065
JPY: 22,973.9
2021/03/170.00411700
JPY: 24,886.1
+0.00013900
JPY: +840.2
+3.49%0.00399200
JPY: 24,130.5
0.00438608
JPY: 26,512.6
0.00378661
JPY: 22,889.0
2021/03/160.00397800
JPY: 24,045.9
+0.00002800
JPY: +169.3
+0.71%0.00395720
JPY: 23,920.1
0.00444760
JPY: 26,884.5
0.00377775
JPY: 22,835.4
2021/03/150.00395000
JPY: 23,876.6
+0.00002600
JPY: +157.2
+0.66%0.00400820
JPY: 24,228.4
0.00452408
JPY: 27,346.8
0.00377068
JPY: 22,792.7
2021/03/140.00392400
JPY: 23,719.4
-0.00006700
JPY: -405.0
-1.68%0.00407140
JPY: 24,610.4
0.00459224
JPY: 27,758.8
0.00376639
JPY: 22,766.7
2021/03/130.00399100
JPY: 24,124.4
+0.00004800
JPY: +290.1
+1.22%0.00415380
JPY: 25,108.5
0.00463608
JPY: 28,023.8
0.00376553
JPY: 22,761.6
2021/03/120.00394300
JPY: 23,834.3
-0.00029000
JPY: -1,753.0
-6.85%0.00418560
JPY: 25,300.7
0.00468884
JPY: 28,342.7
0.00376597
JPY: 22,764.2
2021/03/110.00423300
JPY: 25,587.3
-0.00003300
JPY: -199.5
-0.77%0.00423340
JPY: 25,589.7
0.00475568
JPY: 28,746.7
0.00376743
JPY: 22,773.0
2021/03/100.00426600
JPY: 25,786.7
-0.00007000
JPY: -423.1
-1.61%0.00424260
JPY: 25,645.3
0.00477608
JPY: 28,870.0
0.00376609
JPY: 22,764.9
2021/03/090.00433600
JPY: 26,209.9
+0.00018600
JPY: +1,124.3
+4.48%0.00425480
JPY: 25,719.0
0.00479168
JPY: 28,964.3
0.00376588
JPY: 22,763.7
2021/03/080.00415000
JPY: 25,085.6
-0.00003200
JPY: -193.4
-0.77%0.00426380
JPY: 25,773.4
0.00475568
JPY: 28,746.7
0.00376185
JPY: 22,739.3
2021/03/070.00418200
JPY: 25,279.0
-0.00009700
JPY: -586.3
-2.27%0.00431580
JPY: 26,087.8
0.00471328
JPY: 28,490.4
0.00376199
JPY: 22,740.1
2021/03/060.00427900
JPY: 25,865.3
-0.00004800
JPY: -290.1
-1.11%0.00438920
JPY: 26,531.4
0.00466424
JPY: 28,194.0
0.00376535
JPY: 22,760.4
2021/03/050.00432700
JPY: 26,155.5
-0.00005400
JPY: -326.4
-1.23%0.00441860
JPY: 26,709.2
0.00460260
JPY: 27,821.4
0.00377008
JPY: 22,789.0
2021/03/040.00438100
JPY: 26,481.9
-0.00002900
JPY: -175.3
-0.66%0.00442240
JPY: 26,732.1
0.00454040
JPY: 27,445.4
0.00377584
JPY: 22,823.9
2021/03/030.00441000
JPY: 26,657.2
-0.00013900
JPY: -840.2
-3.06%0.00447060
JPY: 27,023.5
0.00448720
JPY: 27,123.8
0.00377993
JPY: 22,848.6
2021/03/020.00454900
JPY: 27,497.4
+0.00012300
JPY: +743.5
+2.78%0.00451340
JPY: 27,282.2
0.00442836
JPY: 26,768.2
0.00378371
JPY: 22,871.4
2021/03/010.00442600
JPY: 26,753.9
+0.00008000
JPY: +483.6
+1.84%0.00455220
JPY: 27,516.7
0.00437268
JPY: 26,431.6
0.00378516
JPY: 22,880.2