初めてでも大丈夫!仮想通貨で始める少額投資のやり方

GVT/BTC  取引所:binance


   終値: 0.00017030
JPY: 1,031.2
 前日比: -0.00000820 (-4.59%)
 24h取引量: 53.91000000

2021/04/20 07:27:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 6,066,152.50 より円換算した値です。

GVT/BTC (1分足)


 安値:0.00017000 高値:0.00018260
 始値:0.00017840 終値:0.00017030

2021/04/20 07:27:00 更新

GVT/BTC (1日足)


5日平均乖離率:-12.04% 25日平均乖離率:-10.57% 75日平均乖離率:+33.47%




◆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: 6,066,152.50 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
2021/04/200.00017030
JPY: 1,033.1
-0.00000820
JPY: -49.7
-4.59%0.00019362
JPY: 1,174.5
0.00019043
JPY: 1,155.2
0.00012760
JPY: 774.0
2021/04/190.00017850
JPY: 1,082.8
-0.00000770
JPY: -46.7
-4.14%0.00020894
JPY: 1,267.5
0.00018834
JPY: 1,142.5
0.00012633
JPY: 766.4
2021/04/180.00018620
JPY: 1,129.5
-0.00002570
JPY: -155.9
-12.13%0.00021406
JPY: 1,298.5
0.00018531
JPY: 1,124.1
0.00012499
JPY: 758.2
2021/04/170.00021190
JPY: 1,285.4
-0.00000930
JPY: -56.4
-4.20%0.00022272
JPY: 1,351.1
0.00018240
JPY: 1,106.5
0.00012356
JPY: 749.6
2021/04/160.00022120
JPY: 1,341.8
-0.00002570
JPY: -155.9
-10.41%0.00022948
JPY: 1,392.1
0.00017848
JPY: 1,082.7
0.00012179
JPY: 738.8
2021/04/150.00024690
JPY: 1,497.7
+0.00004280
JPY: +259.6
+20.97%0.00023686
JPY: 1,436.8
0.00017449
JPY: 1,058.5
0.00011983
JPY: 726.9
2021/04/140.00020410
JPY: 1,238.1
-0.00002540
JPY: -154.1
-11.07%0.00023064
JPY: 1,399.1
0.00016977
JPY: 1,029.9
0.00011749
JPY: 712.7
2021/04/130.00022950
JPY: 1,392.2
-0.00001620
JPY: -98.3
-6.59%0.00023842
JPY: 1,446.3
0.00016712
JPY: 1,013.8
0.00011563
JPY: 701.4
2021/04/120.00024570
JPY: 1,490.5
-0.00001240
JPY: -75.2
-4.80%0.00023432
JPY: 1,421.4
0.00016334
JPY: 990.8
0.00011356
JPY: 688.9
2021/04/110.00025810
JPY: 1,565.7
+0.00004230
JPY: +256.6
+19.60%0.00022204
JPY: 1,346.9
0.00015843
JPY: 961.1
0.00011126
JPY: 674.9
2021/04/100.00021580
JPY: 1,309.1
-0.00002720
JPY: -165.0
-11.19%0.00020772
JPY: 1,260.1
0.00015325
JPY: 929.7
0.00010875
JPY: 659.7
2021/04/090.00024300
JPY: 1,474.1
+0.00003400
JPY: +206.2
+16.27%0.00020070
JPY: 1,217.5
0.00014997
JPY: 909.7
0.00010682
JPY: 648.0
2021/04/080.00020900
JPY: 1,267.8
+0.00002470
JPY: +149.8
+13.40%0.00018644
JPY: 1,131.0
0.00014498
JPY: 879.4
0.00010466
JPY: 634.9
2021/04/070.00018430
JPY: 1,118.0
-0.00000220
JPY: -13.3
-1.18%0.00018018
JPY: 1,093.0
0.00014088
JPY: 854.6
0.00010311
JPY: 625.5
2021/04/060.00018650
JPY: 1,131.3
+0.00000580
JPY: +35.2
+3.21%0.00018312
JPY: 1,110.8
0.00013748
JPY: 834.0
0.00010174
JPY: 617.2
2021/04/050.00018070
JPY: 1,096.2
+0.00000900
JPY: +54.6
+5.24%0.00017482
JPY: 1,060.5
0.00013372
JPY: 811.2
0.00010033
JPY: 608.6
2021/04/040.00017170
JPY: 1,041.6
-0.00000600
JPY: -36.4
-3.38%0.00016972
JPY: 1,029.5
0.00013029
JPY: 790.4
0.00009903
JPY: 600.8
2021/04/030.00017770
JPY: 1,078.0
-0.00002130
JPY: -129.2
-10.70%0.00016164
JPY: 980.5
0.00012678
JPY: 769.1
0.00009769
JPY: 592.6
2021/04/020.00019900
JPY: 1,207.2
+0.00005400
JPY: +327.6
+37.24%0.00015362
JPY: 931.9
0.00012320
JPY: 747.3
0.00009627
JPY: 584.0
2021/04/010.00014500
JPY: 879.6
-0.00001020
JPY: -61.9
-6.57%0.00014262
JPY: 865.2
0.00011900
JPY: 721.9
0.00009450
JPY: 573.3
2021/03/310.00015520
JPY: 941.5
+0.00002390
JPY: +145.0
+18.20%0.00013914
JPY: 844.0
0.00011706
JPY: 710.1
0.00009349
JPY: 567.1
2021/03/300.00013130
JPY: 796.5
-0.00000630
JPY: -38.2
-4.58%0.00013170
JPY: 798.9
0.00011441
JPY: 694.0
0.00009231
JPY: 559.9
2021/03/290.00013760
JPY: 834.7
-0.00000640
JPY: -38.8
-4.44%0.00012600
JPY: 764.3
0.00011270
JPY: 683.6
0.00009146
JPY: 554.8
2021/03/280.00014400
JPY: 873.5
+0.00001640
JPY: +99.5
+12.85%0.00012118
JPY: 735.1
0.00011057
JPY: 670.7
0.00009044
JPY: 548.6
2021/03/270.00012760
JPY: 774.0
+0.00000960
JPY: +58.2
+8.14%0.00011516
JPY: 698.6
0.00010798
JPY: 655.0
0.00008936
JPY: 542.1
2021/03/260.00011800
JPY: 715.8
+0.00001520
JPY: +92.2
+14.79%0.00011392
JPY: 691.1
0.00010624
JPY: 644.5
0.00008851
JPY: 536.9
2021/03/250.00010280
JPY: 623.6
-0.00001070
JPY: -64.9
-9.43%0.00011610
JPY: 704.3
0.00010481
JPY: 635.8
0.00008776
JPY: 532.4
2021/03/240.00011350
JPY: 688.5
-0.00000040
JPY: -2.4
-0.35%0.00012310
JPY: 746.7
0.00010400
JPY: 630.9
0.00008751
JPY: 530.9
2021/03/230.00011390
JPY: 690.9
-0.00000750
JPY: -45.5
-6.18%0.00012738
JPY: 772.7
0.00010308
JPY: 625.3
0.00008696
JPY: 527.5
2021/03/220.00012140
JPY: 736.4
-0.00000750
JPY: -45.5
-5.82%0.00012922
JPY: 783.9
0.00010165
JPY: 616.6
0.00008632
JPY: 523.6
2021/03/210.00012890
JPY: 781.9
-0.00000890
JPY: -54.0
-6.46%0.00013066
JPY: 792.6
0.00010000
JPY: 606.6
0.00008549
JPY: 518.6
2021/03/200.00013780
JPY: 835.9
+0.00000290
JPY: +17.6
+2.15%0.00013162
JPY: 798.4
0.00009806
JPY: 594.8
0.00008444
JPY: 512.2
2021/03/190.00013490
JPY: 818.3
+0.00001180
JPY: +71.6
+9.59%0.00012770
JPY: 774.6
0.00009566
JPY: 580.3
0.00008325
JPY: 505.0
2021/03/180.00012310
JPY: 746.7
-0.00000550
JPY: -33.4
-4.28%0.00012206
JPY: 740.4
0.00009355
JPY: 567.5
0.00008204
JPY: 497.6
2021/03/170.00012860
JPY: 780.1
-0.00000510
JPY: -30.9
-3.81%0.00011726
JPY: 711.3
0.00009227
JPY: 559.7
0.00008099
JPY: 491.3
2021/03/160.00013370
JPY: 811.0
+0.00001550
JPY: +94.0
+13.11%0.00011006
JPY: 667.6
0.00009084
JPY: 551.1
0.00007989
JPY: 484.6
2021/03/150.00011820
JPY: 717.0
+0.00001150
JPY: +69.8
+10.78%0.00010232
JPY: 620.7
0.00008988
JPY: 545.3
0.00007871
JPY: 477.5
2021/03/140.00010670
JPY: 647.3
+0.00000760
JPY: +46.1
+7.67%0.00009546
JPY: 579.1
0.00008914
JPY: 540.7
0.00007779
JPY: 471.9
2021/03/130.00009910
JPY: 601.2
+0.00000650
JPY: +39.4
+7.02%0.00009174
JPY: 556.5
0.00008848
JPY: 536.7
0.00007709
JPY: 467.6
2021/03/120.00009260
JPY: 561.7
-0.00000240
JPY: -14.6
-2.53%0.00009076
JPY: 550.6
0.00008829
JPY: 535.6
0.00007652
JPY: 464.2
2021/03/110.00009500
JPY: 576.3
+0.00001110
JPY: +67.3
+13.23%0.00009154
JPY: 555.3
0.00008854
JPY: 537.1
0.00007601
JPY: 461.1
2021/03/100.00008390
JPY: 509.0
-0.00000420
JPY: -25.5
-4.77%0.00009032
JPY: 547.9
0.00008892
JPY: 539.4
0.00007553
JPY: 458.2
2021/03/090.00008810
JPY: 534.4
-0.00000610
JPY: -37.0
-6.48%0.00009122
JPY: 553.4
0.00008951
JPY: 543.0
0.00007519
JPY: 456.1
2021/03/080.00009420
JPY: 571.4
-0.00000230
JPY: -14.0
-2.38%0.00009050
JPY: 549.0
0.00008941
JPY: 542.4
0.00007479
JPY: 453.7
2021/03/070.00009650
JPY: 585.4
+0.00000760
JPY: +46.1
+8.55%0.00008748
JPY: 530.7
0.00008873
JPY: 538.3
0.00007440
JPY: 451.3
2021/03/060.00008890
JPY: 539.3
+0.00000050
JPY: +3.0
+0.57%0.00008502
JPY: 515.7
0.00008783
JPY: 532.8
0.00007407
JPY: 449.3
2021/03/050.00008840
JPY: 536.2
+0.00000390
JPY: +23.7
+4.62%0.00008370
JPY: 507.7
0.00008716
JPY: 528.7
0.00007370
JPY: 447.1
2021/03/040.00008450
JPY: 512.6
+0.00000540
JPY: +32.8
+6.83%0.00008250
JPY: 500.5
0.00008648
JPY: 524.6
0.00007331
JPY: 444.7
2021/03/030.00007910
JPY: 479.8
-0.00000510
JPY: -30.9
-6.06%0.00008370
JPY: 507.7
0.00008651
JPY: 524.8
0.00007310
JPY: 443.4
2021/03/020.00008420
JPY: 510.8
+0.00000190
JPY: +11.5
+2.31%0.00008354
JPY: 506.8
0.00008619
JPY: 522.8
0.00007278
JPY: 441.5
2021/03/010.00008230
JPY: 499.2
-0.00000010
JPY: -0.6
-0.12%0.00008270
JPY: 501.7
0.00008612
JPY: 522.4
0.00007235
JPY: 438.9