ETH/BTC 取引所：binance
| 終値： | 0.03910800 JPY: 232,444.4 | 前日比： |  | +0.00037400 (+0.97%) |
| 24h取引量： | 8,198.09000000 |
2021/04/20 07:11:00 更新
JPY は coincheck(BTC/JYP) の最新価格: 6,065,717.50 より円換算した値です。
ETH/BTC (1分足)
| 安値： | 0.03832100 | 高値： | 0.03932300 |
| 始値： | 0.03869300 | 終値： | 0.03910800 |
2021/04/20 07:11:00 更新
ETH/BTC (1日足)
| 5日平均乖離率： | +0.27% | 25日平均乖離率： | +10.41% | 75日平均乖離率： | +13.64% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 6,065,717.50 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 | ||||
| 2021/04/20 | 0.03910800 JPY: 237,218.1 | +0.00037400 JPY: +2,268.6 | +0.97% | 0.03900360 JPY: 236,584.8 | 0.03542204 JPY: 214,860.1 | 0.03441327 JPY: 208,741.2 |
| 2021/04/19 | 0.03873400 JPY: 234,949.5 | +0.00017400 JPY: +1,055.4 | +0.45% | 0.03904500 JPY: 236,835.9 | 0.03508908 JPY: 212,840.4 | 0.03446763 JPY: 209,070.9 |
| 2021/04/18 | 0.03856000 JPY: 233,894.1 | -0.00079800 JPY: -4,840.4 | -2.03% | 0.03869740 JPY: 234,727.5 | 0.03478880 JPY: 211,019.0 | 0.03451901 JPY: 209,382.6 |
| 2021/04/17 | 0.03935800 JPY: 238,734.5 | +0.00010000 JPY: +606.6 | +0.25% | 0.03817740 JPY: 231,573.3 | 0.03446520 JPY: 209,056.2 | 0.03455425 JPY: 209,596.3 |
| 2021/04/16 | 0.03925800 JPY: 238,127.9 | -0.00005700 JPY: -345.7 | -0.15% | 0.03742740 JPY: 227,024.0 | 0.03412876 JPY: 207,015.4 | 0.03455215 JPY: 209,583.6 |
| 2021/04/15 | 0.03931500 JPY: 238,473.7 | +0.00231900 JPY: +14,066.4 | +6.27% | 0.03676260 JPY: 222,991.5 | 0.03380676 JPY: 205,062.3 | 0.03456183 JPY: 209,642.3 |
| 2021/04/14 | 0.03699600 JPY: 224,407.3 | +0.00103600 JPY: +6,284.1 | +2.88% | 0.03604460 JPY: 218,636.4 | 0.03348284 JPY: 203,097.4 | 0.03457077 JPY: 209,696.5 |
| 2021/04/13 | 0.03596000 JPY: 218,123.2 | +0.00035200 JPY: +2,135.1 | +0.99% | 0.03573040 JPY: 216,730.5 | 0.03325136 JPY: 201,693.4 | 0.03457791 JPY: 209,739.8 |
| 2021/04/12 | 0.03560800 JPY: 215,988.1 | -0.00032600 JPY: -1,977.4 | -0.91% | 0.03562220 JPY: 216,074.2 | 0.03305136 JPY: 200,480.2 | 0.03466193 JPY: 210,249.5 |
| 2021/04/11 | 0.03593400 JPY: 217,965.5 | +0.00020900 JPY: +1,267.7 | +0.59% | 0.03554100 JPY: 215,581.7 | 0.03286488 JPY: 199,349.1 | 0.03474033 JPY: 210,725.0 |
| 2021/04/10 | 0.03572500 JPY: 216,697.8 | +0.00030000 JPY: +1,819.7 | +0.85% | 0.03553000 JPY: 215,514.9 | 0.03272236 JPY: 198,484.6 | 0.03479840 JPY: 211,077.3 |
| 2021/04/09 | 0.03542500 JPY: 214,878.0 | +0.00000600 JPY: +36.4 | +0.02% | 0.03554440 JPY: 215,602.3 | 0.03258372 JPY: 197,643.6 | 0.03486588 JPY: 211,486.6 |
| 2021/04/08 | 0.03541900 JPY: 214,841.6 | +0.00021700 JPY: +1,316.3 | +0.62% | 0.03563200 JPY: 216,133.6 | 0.03242812 JPY: 196,699.8 | 0.03493627 JPY: 211,913.5 |
| 2021/04/07 | 0.03520200 JPY: 213,525.4 | -0.00067700 JPY: -4,106.5 | -1.89% | 0.03562180 JPY: 216,071.8 | 0.03225608 JPY: 195,656.3 | 0.03497693 JPY: 212,160.2 |
| 2021/04/06 | 0.03587900 JPY: 217,631.9 | +0.00008200 JPY: +497.4 | +0.23% | 0.03556400 JPY: 215,721.2 | 0.03210492 JPY: 194,739.4 | 0.03501268 JPY: 212,377.0 |
| 2021/04/05 | 0.03579700 JPY: 217,134.5 | -0.00006600 JPY: -400.3 | -0.18% | 0.03493440 JPY: 211,902.2 | 0.03191816 JPY: 193,606.5 | 0.03504933 JPY: 212,599.4 |
| 2021/04/04 | 0.03586300 JPY: 217,534.8 | +0.00049500 JPY: +3,002.5 | +1.40% | 0.03403520 JPY: 206,447.9 | 0.03175924 JPY: 192,642.6 | 0.03507029 JPY: 212,726.5 |
| 2021/04/03 | 0.03536800 JPY: 214,532.3 | +0.00045500 JPY: +2,759.9 | +1.30% | 0.03310660 JPY: 200,815.3 | 0.03163940 JPY: 191,915.7 | 0.03509888 JPY: 212,899.9 |
| 2021/04/02 | 0.03491300 JPY: 211,772.4 | +0.00218200 JPY: +13,235.4 | +6.67% | 0.03216040 JPY: 195,075.9 | 0.03156764 JPY: 191,480.4 | 0.03508028 JPY: 212,787.1 |
| 2021/04/01 | 0.03273100 JPY: 198,537.0 | +0.00143000 JPY: +8,674.0 | +4.57% | 0.03127380 JPY: 189,698.0 | 0.03153764 JPY: 191,298.4 | 0.03507441 JPY: 212,751.5 |
| 2021/03/31 | 0.03130100 JPY: 189,863.0 | +0.00008100 JPY: +491.3 | +0.26% | 0.03087960 JPY: 187,306.9 | 0.03153372 JPY: 191,274.6 | 0.03508151 JPY: 212,794.5 |
| 2021/03/30 | 0.03122000 JPY: 189,371.7 | +0.00058300 JPY: +3,536.3 | +1.90% | 0.03077620 JPY: 186,679.7 | 0.03157876 JPY: 191,547.8 | 0.03509551 JPY: 212,879.4 |
| 2021/03/29 | 0.03063700 JPY: 185,835.4 | +0.00015700 JPY: +952.3 | +0.52% | 0.03077760 JPY: 186,688.2 | 0.03157120 JPY: 191,502.0 | 0.03508620 JPY: 212,823.0 |
| 2021/03/28 | 0.03048000 JPY: 184,883.1 | -0.00028000 JPY: -1,698.4 | -0.91% | 0.03074420 JPY: 186,485.6 | 0.03161984 JPY: 191,797.0 | 0.03508803 JPY: 212,834.1 |
| 2021/03/27 | 0.03076000 JPY: 186,581.5 | -0.00002400 JPY: -145.6 | -0.08% | 0.03083760 JPY: 187,052.2 | 0.03165392 JPY: 192,003.7 | 0.03509477 JPY: 212,875.0 |
| 2021/03/26 | 0.03078400 JPY: 186,727.0 | -0.00044300 JPY: -2,687.1 | -1.42% | 0.03092720 JPY: 187,595.7 | 0.03170572 JPY: 192,317.9 | 0.03509965 JPY: 212,904.6 |
| 2021/03/25 | 0.03122700 JPY: 189,414.2 | +0.00075700 JPY: +4,591.7 | +2.48% | 0.03101380 JPY: 188,120.9 | 0.03174152 JPY: 192,535.1 | 0.03512712 JPY: 213,071.2 |
| 2021/03/24 | 0.03047000 JPY: 184,822.4 | -0.00047700 JPY: -2,893.3 | -1.54% | 0.03101020 JPY: 188,099.1 | 0.03170896 JPY: 192,337.6 | 0.03511020 JPY: 212,968.6 |
| 2021/03/23 | 0.03094700 JPY: 187,715.8 | -0.00026100 JPY: -1,583.2 | -0.84% | 0.03110820 JPY: 188,693.6 | 0.03174004 JPY: 192,526.1 | 0.03510800 JPY: 212,955.2 |
| 2021/03/22 | 0.03120800 JPY: 189,298.9 | -0.00000900 JPY: -54.6 | -0.03% | 0.03110800 JPY: 188,692.3 | 0.03179572 JPY: 192,863.9 | 0.03511977 JPY: 213,026.6 |
| 2021/03/21 | 0.03121700 JPY: 189,353.5 | +0.00000800 JPY: +48.5 | +0.03% | 0.03134060 JPY: 190,103.2 | 0.03183396 JPY: 193,095.8 | 0.03514561 JPY: 213,183.4 |
| 2021/03/20 | 0.03120900 JPY: 189,305.0 | +0.00024900 JPY: +1,510.4 | +0.80% | 0.03154900 JPY: 191,367.3 | 0.03191508 JPY: 193,587.9 | 0.03516139 JPY: 213,279.0 |
| 2021/03/19 | 0.03096000 JPY: 187,794.6 | +0.00001400 JPY: +84.9 | +0.05% | 0.03161420 JPY: 191,762.8 | 0.03196224 JPY: 193,873.9 | 0.03517788 JPY: 213,379.1 |
| 2021/03/18 | 0.03094600 JPY: 187,709.7 | -0.00142500 JPY: -8,643.6 | -4.40% | 0.03164580 JPY: 191,954.5 | 0.03203640 JPY: 194,323.8 | 0.03512507 JPY: 213,058.7 |
| 2021/03/17 | 0.03237100 JPY: 196,353.3 | +0.00011200 JPY: +679.4 | +0.35% | 0.03174120 JPY: 192,533.2 | 0.03216676 JPY: 195,114.5 | 0.03503669 JPY: 212,522.7 |
| 2021/03/16 | 0.03225900 JPY: 195,674.0 | +0.00072400 JPY: +4,391.6 | +2.30% | 0.03150900 JPY: 191,124.7 | 0.03228544 JPY: 195,834.4 | 0.03494069 JPY: 211,940.4 |
| 2021/03/15 | 0.03153500 JPY: 191,282.4 | +0.00041700 JPY: +2,529.4 | +1.34% | 0.03142200 JPY: 190,597.0 | 0.03244400 JPY: 196,796.1 | 0.03485419 JPY: 211,415.7 |
| 2021/03/14 | 0.03111800 JPY: 188,753.0 | -0.00030500 JPY: -1,850.0 | -0.97% | 0.03168840 JPY: 192,212.9 | 0.03265584 JPY: 198,081.1 | 0.03478171 JPY: 210,976.0 |
| 2021/03/13 | 0.03142300 JPY: 190,603.0 | +0.00021300 JPY: +1,292.0 | +0.68% | 0.03217960 JPY: 195,192.4 | 0.03283032 JPY: 199,139.4 | 0.03472781 JPY: 210,649.1 |
| 2021/03/12 | 0.03121000 JPY: 189,311.0 | -0.00061400 JPY: -3,724.4 | -1.93% | 0.03272760 JPY: 198,516.4 | 0.03301964 JPY: 200,287.8 | 0.03466944 JPY: 210,295.0 |
| 2021/03/11 | 0.03182400 JPY: 193,035.4 | -0.00104300 JPY: -6,326.5 | -3.17% | 0.03301220 JPY: 200,242.7 | 0.03327392 JPY: 201,830.2 | 0.03458641 JPY: 209,791.4 |
| 2021/03/10 | 0.03286700 JPY: 199,361.9 | -0.00070700 JPY: -4,288.5 | -2.11% | 0.03313280 JPY: 200,974.2 | 0.03348360 JPY: 203,102.1 | 0.03449261 JPY: 209,222.4 |
| 2021/03/09 | 0.03357400 JPY: 203,650.4 | -0.00058900 JPY: -3,572.7 | -1.72% | 0.03276560 JPY: 198,746.9 | 0.03370736 JPY: 204,459.3 | 0.03439773 JPY: 208,646.9 |
| 2021/03/08 | 0.03416300 JPY: 207,223.1 | +0.00153000 JPY: +9,280.5 | +4.69% | 0.03242140 JPY: 196,659.1 | 0.03387676 JPY: 205,486.9 | 0.03428855 JPY: 207,984.6 |
| 2021/03/07 | 0.03263300 JPY: 197,942.6 | +0.00020600 JPY: +1,249.5 | +0.64% | 0.03185520 JPY: 193,224.6 | 0.03401296 JPY: 206,313.0 | 0.03417691 JPY: 207,307.5 |
| 2021/03/06 | 0.03242700 JPY: 196,693.0 | +0.00139600 JPY: +8,467.7 | +4.50% | 0.03173960 JPY: 192,523.4 | 0.03424208 JPY: 207,702.8 | 0.03409357 JPY: 206,802.0 |
| 2021/03/05 | 0.03103100 JPY: 188,225.3 | -0.00082200 JPY: -4,986.0 | -2.58% | 0.03159000 JPY: 191,616.0 | 0.03444860 JPY: 208,955.5 | 0.03401941 JPY: 206,352.2 |
| 2021/03/04 | 0.03185300 JPY: 193,211.3 | +0.00052100 JPY: +3,160.2 | +1.66% | 0.03146640 JPY: 190,866.3 | 0.03477684 JPY: 210,946.5 | 0.03397308 JPY: 206,071.1 |
| 2021/03/03 | 0.03133200 JPY: 190,051.1 | -0.00072300 JPY: -4,385.5 | -2.26% | 0.03134520 JPY: 190,131.1 | 0.03514528 JPY: 213,181.3 | 0.03392300 JPY: 205,767.3 |
| 2021/03/02 | 0.03205500 JPY: 194,436.6 | +0.00037600 JPY: +2,280.7 | +1.19% | 0.03154660 JPY: 191,352.8 | 0.03556856 JPY: 215,748.8 | 0.03388236 JPY: 205,520.8 |
| 2021/03/01 | 0.03167900 JPY: 192,155.9 | +0.00126600 JPY: +7,679.2 | +4.16% | 0.03156840 JPY: 191,485.0 | 0.03611204 JPY: 219,045.4 | 0.03383700 JPY: 205,245.7 |
| マーケット概況 | |||
|---|---|---|---|
| BTC/JPY (Bitcoin) | |||
| coincheck | 6,065,717.50 | +0.95% | |
| zaif | 6,070,075.00 | +1.00% | |
| bitflyer | 6,067,497.50 | +0.95% | |
| bitbank | 6,068,420.00 | +1.12% | |
