DASH/BTC 取引所:binance
終値: | 0.00221700 JPY: 5,668.5 | 前日比: | ![]() | +0.00002300 (+1.05%) |
24h取引量: | 19.13000000 |
2022/07/03 09:34 更新
JPY は coincheck(BTC/JYP) の最新価格: 2,595,483.00 より円換算した値です。
DASH/BTC (1分足)
安値: | 0.00218400 | 高値: | 0.00223800 |
始値: | 0.00219600 | 終値: | 0.00221700 |
2022/07/03 09:34 更新
DASH/BTC (1日足)
5日平均乖離率: | +1.13% | 25日平均乖離率: | +3.91% | 75日平均乖離率: | +2.83% |
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 2,595,483.00 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 | ||||
2022/07/03 | 0.00221700 JPY: 5,754.2 | +0.00002300 JPY: +59.7 | +1.05% | 0.00219220 JPY: 5,689.8 | 0.00213352 JPY: 5,537.5 | 0.00215595 JPY: 5,595.7 |
2022/07/02 | 0.00219400 JPY: 5,694.5 | +0.00005500 JPY: +142.8 | +2.57% | 0.00221620 JPY: 5,752.1 | 0.00212188 JPY: 5,507.3 | 0.00216153 JPY: 5,610.2 |
2022/07/01 | 0.00213900 JPY: 5,551.7 | -0.00001700 JPY: -44.1 | -0.79% | 0.00225480 JPY: 5,852.3 | 0.00211316 JPY: 5,484.7 | 0.00216847 JPY: 5,628.2 |
2022/06/30 | 0.00215600 JPY: 5,595.9 | -0.00009900 JPY: -257.0 | -4.39% | 0.00231320 JPY: 6,003.9 | 0.00210528 JPY: 5,464.2 | 0.00217591 JPY: 5,647.5 |
2022/06/29 | 0.00225500 JPY: 5,852.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/06/28 | 0.00233700 JPY: 6,065.6 | -0.00005000 JPY: -129.8 | -2.09% | 0.00238680 JPY: 6,194.9 | 0.00208544 JPY: 5,412.7 | 0.00218857 JPY: 5,680.4 |
2022/06/27 | 0.00238700 JPY: 6,195.4 | -0.00004400 JPY: -114.2 | -1.81% | 0.00237820 JPY: 6,172.6 | 0.00206992 JPY: 5,372.4 | 0.00219169 JPY: 5,688.5 |
2022/06/26 | 0.00243100 JPY: 6,309.6 | +0.00004200 JPY: +109.0 | +1.76% | 0.00235240 JPY: 6,105.6 | 0.00205300 JPY: 5,328.5 | 0.00219456 JPY: 5,695.9 |
2022/06/25 | 0.00238900 JPY: 6,200.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/06/24 | 0.00239000 JPY: 6,203.2 | +0.00009600 JPY: +249.2 | +4.18% | 0.00227400 JPY: 5,902.1 | 0.00201972 JPY: 5,242.1 | 0.00219816 JPY: 5,705.3 |
2022/06/23 | 0.00229400 JPY: 5,954.0 | +0.00003600 JPY: +93.4 | +1.59% | 0.00223680 JPY: 5,805.6 | 0.00200364 JPY: 5,200.4 | 0.00220129 JPY: 5,713.4 |
2022/06/22 | 0.00225800 JPY: 5,860.6 | +0.00002100 JPY: +54.5 | +0.94% | 0.00221020 JPY: 5,736.5 | 0.00198980 JPY: 5,164.5 | 0.00220652 JPY: 5,727.0 |
2022/06/21 | 0.00223700 JPY: 5,806.1 | +0.00004600 JPY: +119.4 | +2.10% | 0.00217940 JPY: 5,656.6 | 0.00197740 JPY: 5,132.3 | 0.00221139 JPY: 5,739.6 |
2022/06/20 | 0.00219100 JPY: 5,686.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/06/19 | 0.00220400 JPY: 5,720.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/06/18 | 0.00216100 JPY: 5,608.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/06/17 | 0.00210400 JPY: 5,460.9 | +0.00009100 JPY: +236.2 | +4.52% | 0.00195940 JPY: 5,085.6 | 0.00194848 JPY: 5,057.2 | 0.00224051 JPY: 5,815.2 |
2022/06/16 | 0.00201300 JPY: 5,224.7 | +0.00005400 JPY: +140.2 | +2.76% | 0.00189000 JPY: 4,905.5 | 0.00194824 JPY: 5,056.6 | 0.00224964 JPY: 5,838.9 |
2022/06/15 | 0.00195900 JPY: 5,084.6 | +0.00002800 JPY: +72.7 | +1.45% | 0.00184140 JPY: 4,779.3 | 0.00194672 JPY: 5,052.7 | 0.00225983 JPY: 5,865.3 |
2022/06/14 | 0.00193100 JPY: 5,011.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/06/13 | 0.00179000 JPY: 4,645.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/06/12 | 0.00175700 JPY: 4,560.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/06/11 | 0.00177000 JPY: 4,594.0 | -0.00009100 JPY: -236.2 | -4.89% | 0.00188920 JPY: 4,903.4 | 0.00196128 JPY: 5,090.5 | 0.00231003 JPY: 5,995.6 |
2022/06/10 | 0.00186100 JPY: 4,830.2 | -0.00005200 JPY: -135.0 | -2.72% | 0.00192360 JPY: 4,992.7 | 0.00196840 JPY: 5,108.9 | 0.00232469 JPY: 6,033.7 |
2022/06/09 | 0.00191300 JPY: 4,965.2 | -0.00001300 JPY: -33.7 | -0.68% | 0.00194240 JPY: 5,041.5 | 0.00196988 JPY: 5,112.8 | 0.00233781 JPY: 6,067.8 |
2022/06/08 | 0.00192600 JPY: 4,998.9 | -0.00005000 JPY: -129.8 | -2.53% | 0.00195180 JPY: 5,065.9 | 0.00197456 JPY: 5,124.9 | 0.00235076 JPY: 6,101.4 |
2022/06/07 | 0.00197600 JPY: 5,128.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/06/06 | 0.00194200 JPY: 5,040.4 | -0.00001300 JPY: -33.7 | -0.67% | 0.00195400 JPY: 5,071.6 | 0.00197652 JPY: 5,130.0 | 0.00237565 JPY: 6,166.0 |
2022/06/05 | 0.00195500 JPY: 5,074.2 | -0.00000500 JPY: -13.0 | -0.26% | 0.00197240 JPY: 5,119.3 | 0.00197216 JPY: 5,118.7 | 0.00239229 JPY: 6,209.2 |
2022/06/04 | 0.00196000 JPY: 5,087.1 | +0.00001100 JPY: +28.6 | +0.56% | 0.00197220 JPY: 5,118.8 | 0.00197696 JPY: 5,131.2 | 0.00240597 JPY: 6,244.7 |
2022/06/03 | 0.00194900 JPY: 5,058.6 | -0.00001500 JPY: -38.9 | -0.76% | 0.00197780 JPY: 5,133.3 | 0.00199372 JPY: 5,174.7 | 0.00241848 JPY: 6,277.1 |
2022/06/02 | 0.00196400 JPY: 5,097.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/06/01 | 0.00203400 JPY: 5,279.2 | +0.00008000 JPY: +207.6 | +4.09% | 0.00197440 JPY: 5,124.5 | 0.00203060 JPY: 5,270.4 | 0.00243347 JPY: 6,316.0 |
2022/05/31 | 0.00195400 JPY: 5,071.6 | -0.00003400 JPY: -88.2 | -1.71% | 0.00195640 JPY: 5,077.8 | 0.00204488 JPY: 5,307.5 | 0.00243745 JPY: 6,326.4 |
2022/05/30 | 0.00198800 JPY: 5,159.8 | +0.00004000 JPY: +103.8 | +2.05% | 0.00196860 JPY: 5,109.5 | 0.00206324 JPY: 5,355.1 | 0.00244315 JPY: 6,341.1 |
2022/05/29 | 0.00194800 JPY: 5,056.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00198580 JPY: 5,154.1 | 0.00208004 JPY: 5,398.7 | 0.00244817 JPY: 6,354.2 |
2022/05/28 | 0.00194800 JPY: 5,056.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/05/27 | 0.00194400 JPY: 5,045.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/05/26 | 0.00201500 JPY: 5,229.9 | -0.00005900 JPY: -153.1 | -2.84% | 0.00203980 JPY: 5,294.3 | 0.00212420 JPY: 5,513.3 | 0.00246911 JPY: 6,408.5 |
2022/05/25 | 0.00207400 JPY: 5,383.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/05/24 | 0.00203700 JPY: 5,287.0 | -0.00006100 JPY: -158.3 | -2.91% | 0.00200560 JPY: 5,205.5 | 0.00214888 JPY: 5,577.4 | 0.00248183 JPY: 6,441.5 |
2022/05/23 | 0.00209800 JPY: 5,445.3 | +0.00012300 JPY: +319.2 | +6.23% | 0.00198060 JPY: 5,140.6 | 0.00216476 JPY: 5,618.6 | 0.00248857 JPY: 6,459.0 |
2022/05/22 | 0.00197500 JPY: 5,126.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/05/21 | 0.00196700 JPY: 5,105.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/05/20 | 0.00195100 JPY: 5,063.8 | +0.00003900 JPY: +101.2 | +2.04% | 0.00193600 JPY: 5,024.9 | 0.00221616 JPY: 5,752.0 | 0.00250095 JPY: 6,491.2 |
2022/05/19 | 0.00191200 JPY: 4,962.6 | -0.00005900 JPY: -153.1 | -2.99% | 0.00195180 JPY: 5,065.9 | 0.00223724 JPY: 5,806.7 | 0.00250499 JPY: 6,501.7 |
2022/05/18 | 0.00197100 JPY: 5,115.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2022/05/17 | 0.00194800 JPY: 5,056.0 | +0.00005000 JPY: +129.8 | +2.63% | 0.00196540 JPY: 5,101.2 | 0.00228780 JPY: 5,937.9 | 0.00251428 JPY: 6,525.8 |
2022/05/16 | 0.00189800 JPY: 4,926.2 | -0.00013200 JPY: -342.6 | -6.50% | 0.00194240 JPY: 5,041.5 | 0.00231288 JPY: 6,003.0 | 0.00251931 JPY: 6,538.8 |
2022/05/15 | 0.00203000 JPY: 5,268.8 | +0.00008900 JPY: +231.0 | +4.59% | 0.00197780 JPY: 5,133.3 | 0.00233824 JPY: 6,068.9 | 0.00252451 JPY: 6,552.3 |
2022/05/14 | 0.00194100 JPY: 5,037.8 | -0.00006900 JPY: -179.1 | -3.43% | 0.00204760 JPY: 5,314.5 | 0.00235976 JPY: 6,124.7 | 0.00252752 JPY: 6,560.1 |