初めてでも大丈夫!仮想通貨で始める少額投資のやり方

QTUM/BTC  取引所:binance


   終値: 0.00018780
JPY: 201.7
 前日比: -0.00000520 (-2.69%)
 24h取引量: 278.16000000

2020/06/02 23:12:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 1,100,172.00 より円換算した値です。

QTUM/BTC (1分足)


 安値:0.00018330 高値:0.00019890
 始値:0.00019330 終値:0.00018780

2020/06/02 23:12:00 更新

QTUM/BTC (1日足)


5日平均乖離率:+1.25% 25日平均乖離率:+8.71% 75日平均乖離率:+2.14%




◆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: 1,100,172.00 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
2020/06/020.00018780
JPY: 206.6
-0.00000520
JPY: -5.7
-2.69%0.00018548
JPY: 204.1
0.00017275
JPY: 190.1
0.00018387
JPY: 202.3
2020/06/010.00019300
JPY: 212.3
+0.00000820
JPY: +9.0
+4.44%0.00018340
JPY: 201.8
0.00017154
JPY: 188.7
0.00018403
JPY: 202.5
2020/05/310.00018480
JPY: 203.3
+0.00000220
JPY: +2.4
+1.20%0.00018082
JPY: 198.9
0.00017029
JPY: 187.4
0.00018413
JPY: 202.6
2020/05/300.00018260
JPY: 200.9
+0.00000340
JPY: +3.7
+1.90%0.00018042
JPY: 198.5
0.00016966
JPY: 186.7
0.00018445
JPY: 202.9
2020/05/290.00017920
JPY: 197.2
+0.00000180
JPY: +2.0
+1.01%0.00018090
JPY: 199.0
0.00016926
JPY: 186.2
0.00018477
JPY: 203.3
2020/05/280.00017740
JPY: 195.2
-0.00000270
JPY: -3.0
-1.50%0.00018124
JPY: 199.4
0.00016912
JPY: 186.1
0.00018537
JPY: 203.9
2020/05/270.00018010
JPY: 198.1
-0.00000270
JPY: -3.0
-1.48%0.00018268
JPY: 201.0
0.00016916
JPY: 186.1
0.00018598
JPY: 204.6
2020/05/260.00018280
JPY: 201.1
-0.00000220
JPY: -2.4
-1.19%0.00018234
JPY: 200.6
0.00016924
JPY: 186.2
0.00018659
JPY: 205.3
2020/05/250.00018500
JPY: 203.5
+0.00000410
JPY: +4.5
+2.27%0.00017882
JPY: 196.7
0.00016919
JPY: 186.1
0.00018721
JPY: 206.0
2020/05/240.00018090
JPY: 199.0
-0.00000370
JPY: -4.1
-2.00%0.00017494
JPY: 192.5
0.00016892
JPY: 185.8
0.00018807
JPY: 206.9
2020/05/230.00018460
JPY: 203.1
+0.00000620
JPY: +6.8
+3.48%0.00017098
JPY: 188.1
0.00016934
JPY: 186.3
0.00018887
JPY: 207.8
2020/05/220.00017840
JPY: 196.3
+0.00001320
JPY: +14.5
+7.99%0.00016656
JPY: 183.2
0.00016973
JPY: 186.7
0.00018962
JPY: 208.6
2020/05/210.00016520
JPY: 181.7
-0.00000040
JPY: -0.4
-0.24%0.00016306
JPY: 179.4
0.00017023
JPY: 187.3
0.00019040
JPY: 209.5
2020/05/200.00016560
JPY: 182.2
+0.00000450
JPY: +5.0
+2.79%0.00016262
JPY: 178.9
0.00017159
JPY: 188.8
0.00019155
JPY: 210.7
2020/05/190.00016110
JPY: 177.2
-0.00000140
JPY: -1.5
-0.86%0.00016162
JPY: 177.8
0.00017295
JPY: 190.3
0.00019266
JPY: 212.0
2020/05/180.00016250
JPY: 178.8
+0.00000160
JPY: +1.8
+0.99%0.00016038
JPY: 176.4
0.00017403
JPY: 191.5
0.00019375
JPY: 213.2
2020/05/170.00016090
JPY: 177.0
-0.00000210
JPY: -2.3
-1.29%0.00016064
JPY: 176.7
0.00017501
JPY: 192.5
0.00019484
JPY: 214.4
2020/05/160.00016300
JPY: 179.3
+0.00000240
JPY: +2.6
+1.49%0.00016154
JPY: 177.7
0.00017632
JPY: 194.0
0.00019593
JPY: 215.6
2020/05/150.00016060
JPY: 176.7
+0.00000570
JPY: +6.3
+3.68%0.00016152
JPY: 177.7
0.00017754
JPY: 195.3
0.00019703
JPY: 216.8
2020/05/140.00015490
JPY: 170.4
-0.00000890
JPY: -9.8
-5.43%0.00016290
JPY: 179.2
0.00017890
JPY: 196.8
0.00019809
JPY: 217.9
2020/05/130.00016380
JPY: 180.2
-0.00000160
JPY: -1.8
-0.97%0.00016566
JPY: 182.3
0.00018054
JPY: 198.6
0.00019918
JPY: 219.1
2020/05/120.00016540
JPY: 182.0
+0.00000250
JPY: +2.8
+1.53%0.00016442
JPY: 180.9
0.00018193
JPY: 200.2
0.00020016
JPY: 220.2
2020/05/110.00016290
JPY: 179.2
-0.00000460
JPY: -5.1
-2.75%0.00016370
JPY: 180.1
0.00018315
JPY: 201.5
0.00020122
JPY: 221.4
2020/05/100.00016750
JPY: 184.3
-0.00000120
JPY: -1.3
-0.71%0.00016492
JPY: 181.4
0.00018449
JPY: 203.0
0.00020223
JPY: 222.5
2020/05/090.00016870
JPY: 185.6
+0.00001110
JPY: +12.2
+7.04%0.00016596
JPY: 182.6
0.00018565
JPY: 204.2
0.00020340
JPY: 223.8
2020/05/080.00015760
JPY: 173.4
-0.00000420
JPY: -4.6
-2.60%0.00016734
JPY: 184.1
0.00018668
JPY: 205.4
0.00020441
JPY: 224.9
2020/05/070.00016180
JPY: 178.0
-0.00000720
JPY: -7.9
-4.26%0.00017152
JPY: 188.7
0.00018817
JPY: 207.0
0.00020564
JPY: 226.2
2020/05/060.00016900
JPY: 185.9
-0.00000370
JPY: -4.1
-2.14%0.00017558
JPY: 193.2
0.00018966
JPY: 208.7
0.00020678
JPY: 227.5
2020/05/050.00017270
JPY: 190.0
-0.00000290
JPY: -3.2
-1.65%0.00017806
JPY: 195.9
0.00019083
JPY: 209.9
0.00020787
JPY: 228.7
2020/05/040.00017560
JPY: 193.2
-0.00000290
JPY: -3.2
-1.62%0.00017920
JPY: 197.2
0.00019171
JPY: 210.9
0.00020887
JPY: 229.8
2020/05/030.00017850
JPY: 196.4
-0.00000360
JPY: -4.0
-1.98%0.00018232
JPY: 200.6
0.00019282
JPY: 212.1
0.00021006
JPY: 231.1
2020/05/020.00018210
JPY: 200.3
+0.00000070
JPY: +0.8
+0.39%0.00018550
JPY: 204.1
0.00019385
JPY: 213.3
0.00021114
JPY: 232.3
2020/05/010.00018140
JPY: 199.6
+0.00000300
JPY: +3.3
+1.68%0.00018726
JPY: 206.0
0.00019419
JPY: 213.6
0.00021209
JPY: 233.3
2020/04/300.00017840
JPY: 196.3
-0.00001280
JPY: -14.1
-6.69%0.00019082
JPY: 209.9
0.00019441
JPY: 213.9
0.00021310
JPY: 234.4
2020/04/290.00019120
JPY: 210.4
-0.00000320
JPY: -3.5
-1.65%0.00019508
JPY: 214.6
0.00019473
JPY: 214.2
0.00021466
JPY: 236.2
2020/04/280.00019440
JPY: 213.9
+0.00000350
JPY: +3.9
+1.83%0.00019444
JPY: 213.9
0.00019464
JPY: 214.1
0.00021589
JPY: 237.5
2020/04/270.00019090
JPY: 210.0
-0.00000830
JPY: -9.1
-4.17%0.00019296
JPY: 212.3
0.00019431
JPY: 213.8
0.00021703
JPY: 238.8
2020/04/260.00019920
JPY: 219.2
-0.00000050
JPY: -0.6
-0.25%0.00019350
JPY: 212.9
0.00019411
JPY: 213.6
0.00021819
JPY: 240.0
2020/04/250.00019970
JPY: 219.7
+0.00001170
JPY: +12.9
+6.22%0.00019236
JPY: 211.6
0.00019377
JPY: 213.2
0.00021905
JPY: 241.0
2020/04/240.00018800
JPY: 206.8
+0.00000100
JPY: +1.1
+0.53%0.00019138
JPY: 210.6
0.00019326
JPY: 212.6
0.00021988
JPY: 241.9
2020/04/230.00018700
JPY: 205.7
-0.00000660
JPY: -7.3
-3.41%0.00019292
JPY: 212.2
0.00019331
JPY: 212.7
0.00022086
JPY: 243.0
2020/04/220.00019360
JPY: 213.0
+0.00000010
JPY: +0.1
+0.05%0.00019524
JPY: 214.8
0.00019357
JPY: 213.0
0.00022188
JPY: 244.1
2020/04/210.00019350
JPY: 212.9
-0.00000130
JPY: -1.4
-0.67%0.00019572
JPY: 215.3
0.00019340
JPY: 212.8
0.00022281
JPY: 245.1
2020/04/200.00019480
JPY: 214.3
-0.00000090
JPY: -1.0
-0.46%0.00019628
JPY: 215.9
0.00019322
JPY: 212.6
0.00022359
JPY: 246.0
2020/04/190.00019570
JPY: 215.3
-0.00000290
JPY: -3.2
-1.46%0.00019662
JPY: 216.3
0.00019296
JPY: 212.3
0.00022438
JPY: 246.9
2020/04/180.00019860
JPY: 218.5
+0.00000260
JPY: +2.9
+1.33%0.00019640
JPY: 216.1
0.00019261
JPY: 211.9
0.00022496
JPY: 247.5
2020/04/170.00019600
JPY: 215.6
-0.00000030
JPY: -0.3
-0.15%0.00019562
JPY: 215.2
0.00019222
JPY: 211.5
0.00022557
JPY: 248.2
2020/04/160.00019630
JPY: 216.0
-0.00000020
JPY: -0.2
-0.10%0.00019626
JPY: 215.9
0.00019214
JPY: 211.4
0.00022622
JPY: 248.9
2020/04/150.00019650
JPY: 216.2
+0.00000190
JPY: +2.1
+0.98%0.00019664
JPY: 216.3
0.00019205
JPY: 211.3
0.00022668
JPY: 249.4
2020/04/140.00019460
JPY: 214.1
-0.00000010
JPY: -0.1
-0.05%0.00019628
JPY: 215.9
0.00019213
JPY: 211.4
0.00022705
JPY: 249.8
2020/04/130.00019470
JPY: 214.2
-0.00000450
JPY: -5.0
-2.26%0.00019800
JPY: 217.8
0.00019216
JPY: 211.4
0.00022741
JPY: 250.2