ETC/BTC 取引所：binance
| 終値： | 0.00071900 JPY: 769.8 | 前日比： |  | -0.00002200 (-2.97%) |
| 24h取引量： | 516.81000000 |
2020/06/02 23:28:00 更新
JPY は coincheck(BTC/JYP) の最新価格: 1,098,613.50 より円換算した値です。
ETC/BTC (1分足)
| 安値： | 0.00070070 | 高値： | 0.00073990 |
| 始値： | 0.00073990 | 終値： | 0.00071900 |
2020/06/02 23:28:00 更新
ETC/BTC (1日足)
| 5日平均乖離率： | -4.16% | 25日平均乖離率： | +0.73% | 75日平均乖離率： | -4.27% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 1,098,613.50 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 | ||||
| 2020/06/02 | 0.00071900 JPY: 789.9 | -0.00002200 JPY: -24.2 | -2.97% | 0.00075024 JPY: 824.2 | 0.00071382 JPY: 784.2 | 0.00075110 JPY: 825.2 |
| 2020/06/01 | 0.00074100 JPY: 814.1 | -0.00002200 JPY: -24.2 | -2.88% | 0.00075004 JPY: 824.0 | 0.00071334 JPY: 783.7 | 0.00075244 JPY: 826.6 |
| 2020/05/31 | 0.00076300 JPY: 838.2 | -0.00001070 JPY: -11.8 | -1.38% | 0.00074940 JPY: 823.3 | 0.00071322 JPY: 783.6 | 0.00075394 JPY: 828.3 |
| 2020/05/30 | 0.00077370 JPY: 850.0 | +0.00001920 JPY: +21.1 | +2.54% | 0.00074762 JPY: 821.3 | 0.00071378 JPY: 784.2 | 0.00075545 JPY: 829.9 |
| 2020/05/29 | 0.00075450 JPY: 828.9 | +0.00003650 JPY: +40.1 | +5.08% | 0.00074760 JPY: 821.3 | 0.00071520 JPY: 785.7 | 0.00075723 JPY: 831.9 |
| 2020/05/28 | 0.00071800 JPY: 788.8 | -0.00001980 JPY: -21.8 | -2.68% | 0.00074130 JPY: 814.4 | 0.00071753 JPY: 788.3 | 0.00075959 JPY: 834.5 |
| 2020/05/27 | 0.00073780 JPY: 810.6 | -0.00001630 JPY: -17.9 | -2.16% | 0.00073900 JPY: 811.9 | 0.00072119 JPY: 792.3 | 0.00076153 JPY: 836.6 |
| 2020/05/26 | 0.00075410 JPY: 828.5 | -0.00001950 JPY: -21.4 | -2.52% | 0.00073248 JPY: 804.7 | 0.00072280 JPY: 794.1 | 0.00076308 JPY: 838.3 |
| 2020/05/25 | 0.00077360 JPY: 849.9 | +0.00005060 JPY: +55.6 | +7.00% | 0.00071612 JPY: 786.7 | 0.00072236 JPY: 793.6 | 0.00076323 JPY: 838.5 |
| 2020/05/24 | 0.00072300 JPY: 794.3 | +0.00001650 JPY: +18.1 | +2.34% | 0.00069726 JPY: 766.0 | 0.00072128 JPY: 792.4 | 0.00076391 JPY: 839.2 |
| 2020/05/23 | 0.00070650 JPY: 776.2 | +0.00000130 JPY: +1.4 | +0.18% | 0.00068960 JPY: 757.6 | 0.00072374 JPY: 795.1 | 0.00076561 JPY: 841.1 |
| 2020/05/22 | 0.00070520 JPY: 774.7 | +0.00003290 JPY: +36.1 | +4.89% | 0.00068700 JPY: 754.7 | 0.00072687 JPY: 798.6 | 0.00076775 JPY: 843.5 |
| 2020/05/21 | 0.00067230 JPY: 738.6 | -0.00000700 JPY: -7.7 | -1.03% | 0.00068378 JPY: 751.2 | 0.00072998 JPY: 802.0 | 0.00076964 JPY: 845.5 |
| 2020/05/20 | 0.00067930 JPY: 746.3 | -0.00000540 JPY: -5.9 | -0.79% | 0.00069208 JPY: 760.3 | 0.00073475 JPY: 807.2 | 0.00077246 JPY: 848.6 |
| 2020/05/19 | 0.00068470 JPY: 752.2 | -0.00000880 JPY: -9.7 | -1.27% | 0.00069230 JPY: 760.6 | 0.00073796 JPY: 810.7 | 0.00077539 JPY: 851.9 |
| 2020/05/18 | 0.00069350 JPY: 761.9 | +0.00000440 JPY: +4.8 | +0.64% | 0.00068474 JPY: 752.3 | 0.00074030 JPY: 813.3 | 0.00077822 JPY: 855.0 |
| 2020/05/17 | 0.00068910 JPY: 757.1 | -0.00002470 JPY: -27.1 | -3.46% | 0.00068242 JPY: 749.7 | 0.00074209 JPY: 815.3 | 0.00078113 JPY: 858.2 |
| 2020/05/16 | 0.00071380 JPY: 784.2 | +0.00003340 JPY: +36.7 | +4.91% | 0.00068370 JPY: 751.1 | 0.00074499 JPY: 818.5 | 0.00078450 JPY: 861.9 |
| 2020/05/15 | 0.00068040 JPY: 747.5 | +0.00003350 JPY: +36.8 | +5.18% | 0.00067780 JPY: 744.6 | 0.00074698 JPY: 820.6 | 0.00078735 JPY: 865.0 |
| 2020/05/14 | 0.00064690 JPY: 710.7 | -0.00003500 JPY: -38.5 | -5.13% | 0.00068530 JPY: 752.9 | 0.00075074 JPY: 824.8 | 0.00079029 JPY: 868.2 |
| 2020/05/13 | 0.00068190 JPY: 749.1 | -0.00001360 JPY: -14.9 | -1.96% | 0.00070324 JPY: 772.6 | 0.00075566 JPY: 830.2 | 0.00079311 JPY: 871.3 |
| 2020/05/12 | 0.00069550 JPY: 764.1 | +0.00001120 JPY: +12.3 | +1.64% | 0.00070824 JPY: 778.1 | 0.00075947 JPY: 834.4 | 0.00079553 JPY: 874.0 |
| 2020/05/11 | 0.00068430 JPY: 751.8 | -0.00003360 JPY: -36.9 | -4.68% | 0.00071674 JPY: 787.4 | 0.00076213 JPY: 837.3 | 0.00079805 JPY: 876.8 |
| 2020/05/10 | 0.00071790 JPY: 788.7 | -0.00001870 JPY: -20.5 | -2.54% | 0.00073530 JPY: 807.8 | 0.00076544 JPY: 840.9 | 0.00080103 JPY: 880.0 |
| 2020/05/09 | 0.00073660 JPY: 809.2 | +0.00002970 JPY: +32.6 | +4.20% | 0.00075354 JPY: 827.8 | 0.00076777 JPY: 843.5 | 0.00080425 JPY: 883.6 |
| 2020/05/08 | 0.00070690 JPY: 776.6 | -0.00003110 JPY: -34.2 | -4.21% | 0.00076878 JPY: 844.6 | 0.00076898 JPY: 844.8 | 0.00080722 JPY: 886.8 |
| 2020/05/07 | 0.00073800 JPY: 810.8 | -0.00003910 JPY: -43.0 | -5.03% | 0.00078930 JPY: 867.1 | 0.00077114 JPY: 847.2 | 0.00081086 JPY: 890.8 |
| 2020/05/06 | 0.00077710 JPY: 853.7 | -0.00003200 JPY: -35.2 | -3.96% | 0.00079728 JPY: 875.9 | 0.00077241 JPY: 848.6 | 0.00081426 JPY: 894.6 |
| 2020/05/05 | 0.00080910 JPY: 888.9 | -0.00000370 JPY: -4.1 | -0.46% | 0.00079048 JPY: 868.4 | 0.00077180 JPY: 847.9 | 0.00081693 JPY: 897.5 |
| 2020/05/04 | 0.00081280 JPY: 893.0 | +0.00000330 JPY: +3.6 | +0.41% | 0.00077798 JPY: 854.7 | 0.00077000 JPY: 845.9 | 0.00081813 JPY: 898.8 |
| 2020/05/03 | 0.00080950 JPY: 889.3 | +0.00003160 JPY: +34.7 | +4.06% | 0.00077232 JPY: 848.5 | 0.00076886 JPY: 844.7 | 0.00082001 JPY: 900.9 |
| 2020/05/02 | 0.00077790 JPY: 854.6 | +0.00003480 JPY: +38.2 | +4.68% | 0.00076740 JPY: 843.1 | 0.00076759 JPY: 843.3 | 0.00082211 JPY: 903.2 |
| 2020/05/01 | 0.00074310 JPY: 816.4 | -0.00000350 JPY: -3.8 | -0.47% | 0.00076838 JPY: 844.2 | 0.00076720 JPY: 842.9 | 0.00082473 JPY: 906.1 |
| 2020/04/30 | 0.00074660 JPY: 820.2 | -0.00003790 JPY: -41.6 | -4.83% | 0.00077810 JPY: 854.8 | 0.00076742 JPY: 843.1 | 0.00082801 JPY: 909.7 |
| 2020/04/29 | 0.00078450 JPY: 861.9 | -0.00000040 JPY: -0.4 | -0.05% | 0.00078068 JPY: 857.7 | 0.00076762 JPY: 843.3 | 0.00083340 JPY: 915.6 |
| 2020/04/28 | 0.00078490 JPY: 862.3 | +0.00000210 JPY: +2.3 | +0.27% | 0.00077240 JPY: 848.6 | 0.00076666 JPY: 842.3 | 0.00083838 JPY: 921.1 |
| 2020/04/27 | 0.00078280 JPY: 860.0 | -0.00000890 JPY: -9.8 | -1.12% | 0.00076310 JPY: 838.4 | 0.00076540 JPY: 840.9 | 0.00084335 JPY: 926.5 |
| 2020/04/26 | 0.00079170 JPY: 869.8 | +0.00003220 JPY: +35.4 | +4.24% | 0.00075884 JPY: 833.7 | 0.00076428 JPY: 839.6 | 0.00084857 JPY: 932.3 |
| 2020/04/25 | 0.00075950 JPY: 834.4 | +0.00001640 JPY: +18.0 | +2.21% | 0.00075320 JPY: 827.5 | 0.00076436 JPY: 839.7 | 0.00085385 JPY: 938.0 |
| 2020/04/24 | 0.00074310 JPY: 816.4 | +0.00000470 JPY: +5.2 | +0.64% | 0.00075622 JPY: 830.8 | 0.00076449 JPY: 839.9 | 0.00085970 JPY: 944.5 |
| 2020/04/23 | 0.00073840 JPY: 811.2 | -0.00002310 JPY: -25.4 | -3.03% | 0.00076158 JPY: 836.7 | 0.00076582 JPY: 841.3 | 0.00086503 JPY: 950.3 |
| 2020/04/22 | 0.00076150 JPY: 836.6 | -0.00000200 JPY: -2.2 | -0.26% | 0.00076930 JPY: 845.2 | 0.00076880 JPY: 844.6 | 0.00087107 JPY: 957.0 |
| 2020/04/21 | 0.00076350 JPY: 838.8 | -0.00001110 JPY: -12.2 | -1.43% | 0.00076940 JPY: 845.3 | 0.00076906 JPY: 844.9 | 0.00087672 JPY: 963.2 |
| 2020/04/20 | 0.00077460 JPY: 851.0 | +0.00000470 JPY: +5.2 | +0.61% | 0.00077014 JPY: 846.1 | 0.00076908 JPY: 844.9 | 0.00088283 JPY: 969.9 |
| 2020/04/19 | 0.00076990 JPY: 845.8 | -0.00000710 JPY: -7.8 | -0.91% | 0.00077042 JPY: 846.4 | 0.00076824 JPY: 844.0 | 0.00088948 JPY: 977.2 |
| 2020/04/18 | 0.00077700 JPY: 853.6 | +0.00001500 JPY: +16.5 | +1.97% | 0.00076982 JPY: 845.7 | 0.00076808 JPY: 843.8 | 0.00089569 JPY: 984.0 |
| 2020/04/17 | 0.00076200 JPY: 837.1 | -0.00000520 JPY: -5.7 | -0.68% | 0.00076660 JPY: 842.2 | 0.00076719 JPY: 842.8 | 0.00090234 JPY: 991.3 |
| 2020/04/16 | 0.00076720 JPY: 842.9 | -0.00000880 JPY: -9.7 | -1.13% | 0.00076816 JPY: 843.9 | 0.00076808 JPY: 843.8 | 0.00090850 JPY: 998.1 |
| 2020/04/15 | 0.00077600 JPY: 852.5 | +0.00000910 JPY: +10.0 | +1.19% | 0.00076710 JPY: 842.7 | 0.00076884 JPY: 844.7 | 0.00091481 JPY: 1,005.0 |
| 2020/04/14 | 0.00076690 JPY: 842.5 | +0.00000600 JPY: +6.6 | +0.79% | 0.00076468 JPY: 840.1 | 0.00076944 JPY: 845.3 | 0.00092038 JPY: 1,011.1 |
| 2020/04/13 | 0.00076090 JPY: 835.9 | -0.00000890 JPY: -9.8 | -1.16% | 0.00076820 JPY: 844.0 | 0.00077049 JPY: 846.5 | 0.00092726 JPY: 1,018.7 |
| マーケット概況 | |||
|---|---|---|---|
| BTC/JPY (Bitcoin) | |||
| coincheck | 1,098,613.50 | +6.90% | |
| zaif | 1,098,200.00 | +6.86% | |
| bitflyer | 1,094,586.50 | +6.41% | |
| bitbank | 1,099,039.00 | +6.96% | |
