QTUM/BTC 取引所:binance
終値: | 0.00034950 JPY: 1,957.0 | 前日比: | ![]() | +0.00001550 (+4.64%) |
24h取引量: | 1,312.41000000 |
2021/04/20 06:29:00 更新
JPY は coincheck(BTC/JYP) の最新価格: 6,062,547.50 より円換算した値です。
QTUM/BTC (1分足)
安値: | 0.00032280 | 高値: | 0.00036270 |
始値: | 0.00033210 | 終値: | 0.00034950 |
2021/04/20 06:29:00 更新
QTUM/BTC (1日足)
5日平均乖離率: | +15.16% | 25日平均乖離率: | +52.95% | 75日平均乖離率: | +122.76% |
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 6,062,547.50 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 | 0.00034950 JPY: 2,118.9 | +0.00001550 JPY: +94.0 | +4.64% | 0.00030350 JPY: 1,840.0 | 0.00022850 JPY: 1,385.3 | 0.00015689 JPY: 951.2 |
2021/04/19 | 0.00033400 JPY: 2,024.9 | +0.00007560 JPY: +458.3 | +29.26% | 0.00028466 JPY: 1,725.8 | 0.00022111 JPY: 1,340.5 | 0.00015349 JPY: 930.6 |
2021/04/18 | 0.00025840 JPY: 1,566.6 | -0.00003410 JPY: -206.7 | -11.66% | 0.00026558 JPY: 1,610.1 | 0.00021375 JPY: 1,295.9 | 0.00015039 JPY: 911.8 |
2021/04/17 | 0.00029250 JPY: 1,773.3 | +0.00000940 JPY: +57.0 | +3.32% | 0.00026152 JPY: 1,585.5 | 0.00020921 JPY: 1,268.4 | 0.00014828 JPY: 898.9 |
2021/04/16 | 0.00028310 JPY: 1,716.3 | +0.00002780 JPY: +168.5 | +10.89% | 0.00025314 JPY: 1,534.7 | 0.00020240 JPY: 1,227.1 | 0.00014574 JPY: 883.5 |
2021/04/15 | 0.00025530 JPY: 1,547.8 | +0.00001670 JPY: +101.2 | +7.00% | 0.00024706 JPY: 1,497.8 | 0.00019601 JPY: 1,188.3 | 0.00014329 JPY: 868.7 |
2021/04/14 | 0.00023860 JPY: 1,446.5 | +0.00000050 JPY: +3.0 | +0.21% | 0.00024680 JPY: 1,496.2 | 0.00019048 JPY: 1,154.8 | 0.00014117 JPY: 855.9 |
2021/04/13 | 0.00023810 JPY: 1,443.5 | -0.00001250 JPY: -75.8 | -4.99% | 0.00025172 JPY: 1,526.1 | 0.00018563 JPY: 1,125.4 | 0.00013921 JPY: 844.0 |
2021/04/12 | 0.00025060 JPY: 1,519.3 | -0.00000210 JPY: -12.7 | -0.83% | 0.00025752 JPY: 1,561.2 | 0.00018109 JPY: 1,097.9 | 0.00013742 JPY: 833.1 |
2021/04/11 | 0.00025270 JPY: 1,532.0 | -0.00000130 JPY: -7.9 | -0.51% | 0.00026674 JPY: 1,617.1 | 0.00017560 JPY: 1,064.6 | 0.00013545 JPY: 821.2 |
2021/04/10 | 0.00025400 JPY: 1,539.9 | -0.00000920 JPY: -55.8 | -3.50% | 0.00026170 JPY: 1,586.6 | 0.00016990 JPY: 1,030.0 | 0.00013346 JPY: 809.1 |
2021/04/09 | 0.00026320 JPY: 1,595.7 | -0.00000390 JPY: -23.6 | -1.46% | 0.00024838 JPY: 1,505.8 | 0.00016415 JPY: 995.2 | 0.00013143 JPY: 796.8 |
2021/04/08 | 0.00026710 JPY: 1,619.3 | -0.00002960 JPY: -179.5 | -9.98% | 0.00023212 JPY: 1,407.2 | 0.00015797 JPY: 957.7 | 0.00012940 JPY: 784.5 |
2021/04/07 | 0.00029670 JPY: 1,798.8 | +0.00006920 JPY: +419.5 | +30.42% | 0.00021692 JPY: 1,315.1 | 0.00015123 JPY: 916.9 | 0.00012730 JPY: 771.7 |
2021/04/06 | 0.00022750 JPY: 1,379.2 | +0.00004010 JPY: +243.1 | +21.40% | 0.00019128 JPY: 1,159.6 | 0.00014348 JPY: 869.9 | 0.00012453 JPY: 754.9 |
2021/04/05 | 0.00018740 JPY: 1,136.1 | +0.00000550 JPY: +33.3 | +3.02% | 0.00018098 JPY: 1,097.2 | 0.00013854 JPY: 839.9 | 0.00012273 JPY: 744.0 |
2021/04/04 | 0.00018190 JPY: 1,102.8 | -0.00000920 JPY: -55.8 | -4.81% | 0.00017336 JPY: 1,051.0 | 0.00013532 JPY: 820.4 | 0.00012141 JPY: 736.1 |
2021/04/03 | 0.00019110 JPY: 1,158.6 | +0.00002260 JPY: +137.0 | +13.41% | 0.00016688 JPY: 1,011.7 | 0.00013253 JPY: 803.5 | 0.00012019 JPY: 728.7 |
2021/04/02 | 0.00016850 JPY: 1,021.5 | -0.00000750 JPY: -45.5 | -4.26% | 0.00015754 JPY: 955.1 | 0.00012966 JPY: 786.1 | 0.00011886 JPY: 720.6 |
2021/04/01 | 0.00017600 JPY: 1,067.0 | +0.00002670 JPY: +161.9 | +17.88% | 0.00015376 JPY: 932.2 | 0.00012781 JPY: 774.8 | 0.00011775 JPY: 713.9 |
2021/03/31 | 0.00014930 JPY: 905.1 | -0.00000020 JPY: -1.2 | -0.13% | 0.00014928 JPY: 905.0 | 0.00012568 JPY: 761.9 | 0.00011655 JPY: 706.6 |
2021/03/30 | 0.00014950 JPY: 906.4 | +0.00000510 JPY: +30.9 | +3.53% | 0.00015236 JPY: 923.7 | 0.00012491 JPY: 757.3 | 0.00011565 JPY: 701.1 |
2021/03/29 | 0.00014440 JPY: 875.4 | -0.00000520 JPY: -31.5 | -3.48% | 0.00015246 JPY: 924.3 | 0.00012393 JPY: 751.3 | 0.00011464 JPY: 695.0 |
2021/03/28 | 0.00014960 JPY: 907.0 | -0.00000400 JPY: -24.3 | -2.60% | 0.00015256 JPY: 924.9 | 0.00012277 JPY: 744.3 | 0.00011381 JPY: 690.0 |
2021/03/27 | 0.00015360 JPY: 931.2 | -0.00001110 JPY: -67.3 | -6.74% | 0.00014710 JPY: 891.8 | 0.00012097 JPY: 733.4 | 0.00011290 JPY: 684.5 |
2021/03/26 | 0.00016470 JPY: 998.5 | +0.00001470 JPY: +89.1 | +9.80% | 0.00014104 JPY: 855.1 | 0.00011915 JPY: 722.4 | 0.00011197 JPY: 678.9 |
2021/03/25 | 0.00015000 JPY: 909.4 | +0.00000510 JPY: +30.9 | +3.52% | 0.00013148 JPY: 797.1 | 0.00011678 JPY: 708.0 | 0.00011088 JPY: 672.2 |
2021/03/24 | 0.00014490 JPY: 878.5 | +0.00002260 JPY: +137.0 | +18.48% | 0.00012496 JPY: 757.6 | 0.00011513 JPY: 698.0 | 0.00010989 JPY: 666.2 |
2021/03/23 | 0.00012230 JPY: 741.4 | -0.00000100 JPY: -6.1 | -0.81% | 0.00012092 JPY: 733.1 | 0.00011388 JPY: 690.4 | 0.00010890 JPY: 660.2 |
2021/03/22 | 0.00012330 JPY: 747.5 | +0.00000640 JPY: +38.8 | +5.47% | 0.00011910 JPY: 722.0 | 0.00011336 JPY: 687.2 | 0.00010832 JPY: 656.7 |
2021/03/21 | 0.00011690 JPY: 708.7 | -0.00000050 JPY: -3.0 | -0.43% | 0.00011650 JPY: 706.3 | 0.00011284 JPY: 684.1 | 0.00010777 JPY: 653.4 |
2021/03/20 | 0.00011740 JPY: 711.7 | -0.00000730 JPY: -44.3 | -5.85% | 0.00011516 JPY: 698.2 | 0.00011240 JPY: 681.4 | 0.00010727 JPY: 650.3 |
2021/03/19 | 0.00012470 JPY: 756.0 | +0.00001150 JPY: +69.7 | +10.16% | 0.00011344 JPY: 687.7 | 0.00011194 JPY: 678.6 | 0.00010671 JPY: 646.9 |
2021/03/18 | 0.00011320 JPY: 686.3 | +0.00000290 JPY: +17.6 | +2.63% | 0.00010822 JPY: 656.1 | 0.00011164 JPY: 676.8 | 0.00010599 JPY: 642.6 |
2021/03/17 | 0.00011030 JPY: 668.7 | +0.00000010 JPY: +0.6 | +0.09% | 0.00010616 JPY: 643.6 | 0.00011202 JPY: 679.1 | 0.00010544 JPY: 639.2 |
2021/03/16 | 0.00011020 JPY: 668.1 | +0.00000140 JPY: +8.5 | +1.29% | 0.00010490 JPY: 636.0 | 0.00011265 JPY: 682.9 | 0.00010501 JPY: 636.6 |
2021/03/15 | 0.00010880 JPY: 659.6 | +0.00001020 JPY: +61.8 | +10.34% | 0.00010424 JPY: 632.0 | 0.00011372 JPY: 689.5 | 0.00010455 JPY: 633.9 |
2021/03/14 | 0.00009860 JPY: 597.8 | -0.00000430 JPY: -26.1 | -4.18% | 0.00010492 JPY: 636.1 | 0.00011480 JPY: 696.0 | 0.00010416 JPY: 631.5 |
2021/03/13 | 0.00010290 JPY: 623.8 | -0.00000110 JPY: -6.7 | -1.06% | 0.00010906 JPY: 661.2 | 0.00011604 JPY: 703.5 | 0.00010395 JPY: 630.2 |
2021/03/12 | 0.00010400 JPY: 630.5 | -0.00000290 JPY: -17.6 | -2.71% | 0.00011292 JPY: 684.6 | 0.00011718 JPY: 710.4 | 0.00010376 JPY: 629.1 |
2021/03/11 | 0.00010690 JPY: 648.1 | -0.00000530 JPY: -32.1 | -4.72% | 0.00011668 JPY: 707.4 | 0.00011856 JPY: 718.8 | 0.00010351 JPY: 627.5 |
2021/03/10 | 0.00011220 JPY: 680.2 | -0.00000710 JPY: -43.0 | -5.95% | 0.00012132 JPY: 735.5 | 0.00011995 JPY: 727.2 | 0.00010325 JPY: 626.0 |
2021/03/09 | 0.00011930 JPY: 723.3 | -0.00000290 JPY: -17.6 | -2.37% | 0.00012386 JPY: 750.9 | 0.00012161 JPY: 737.3 | 0.00010303 JPY: 624.6 |
2021/03/08 | 0.00012220 JPY: 740.8 | -0.00000060 JPY: -3.6 | -0.49% | 0.00012308 JPY: 746.2 | 0.00012312 JPY: 746.4 | 0.00010270 JPY: 622.6 |
2021/03/07 | 0.00012280 JPY: 744.5 | -0.00000730 JPY: -44.3 | -5.61% | 0.00011958 JPY: 725.0 | 0.00012468 JPY: 755.9 | 0.00010238 JPY: 620.7 |
2021/03/06 | 0.00013010 JPY: 788.7 | +0.00000520 JPY: +31.5 | +4.16% | 0.00011664 JPY: 707.1 | 0.00012565 JPY: 761.8 | 0.00010220 JPY: 619.6 |
2021/03/05 | 0.00012490 JPY: 757.2 | +0.00000950 JPY: +57.6 | +8.23% | 0.00011170 JPY: 677.2 | 0.00012460 JPY: 755.4 | 0.00010200 JPY: 618.4 |
2021/03/04 | 0.00011540 JPY: 699.6 | +0.00001070 JPY: +64.9 | +10.22% | 0.00010846 JPY: 657.5 | 0.00012386 JPY: 750.9 | 0.00010195 JPY: 618.1 |
2021/03/03 | 0.00010470 JPY: 634.7 | -0.00000340 JPY: -20.6 | -3.15% | 0.00010810 JPY: 655.4 | 0.00012371 JPY: 750.0 | 0.00010206 JPY: 618.8 |
2021/03/02 | 0.00010810 JPY: 655.4 | +0.00000270 JPY: +16.4 | +2.56% | 0.00010902 JPY: 660.9 | 0.00012340 JPY: 748.1 | 0.00010226 JPY: 620.0 |
2021/03/01 | 0.00010540 JPY: 639.0 | -0.00000330 JPY: -20.0 | -3.04% | 0.00010948 JPY: 663.7 | 0.00012302 JPY: 745.8 | 0.00010243 JPY: 621.0 |