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: 0.00020370
JPY: 846.5
 前日比: -0.00000130 (-0.63%)
 24h取引量: 42.04000000

2021/08/04 08:20:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 4,192,822.00 より円換算した値です。

QTUM/BTC (1分足)


 安値:0.00020190 高値:0.00020660
 始値:0.00020500 終値:0.00020370

2021/08/04 08:20:00 更新

QTUM/BTC (1日足)


5日平均乖離率:+3.94% 25日平均乖離率:+12.23% 75日平均乖離率:-8.32%




◆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: 4,192,822.00 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
2021/08/040.00020370
JPY: 854.1
-0.00000130
JPY: -5.5
-0.63%0.00019598
JPY: 821.7
0.00018150
JPY: 761.0
0.00022217
JPY: 931.5
2021/08/030.00020500
JPY: 859.5
+0.00001200
JPY: +50.3
+6.22%0.00018876
JPY: 791.4
0.00018108
JPY: 759.3
0.00022356
JPY: 937.3
2021/08/020.00019300
JPY: 809.2
+0.00000780
JPY: +32.7
+4.21%0.00018068
JPY: 757.6
0.00018084
JPY: 758.2
0.00022503
JPY: 943.5
2021/08/010.00018520
JPY: 776.5
-0.00000780
JPY: -32.7
-4.04%0.00017524
JPY: 734.8
0.00018112
JPY: 759.4
0.00022672
JPY: 950.6
2021/07/310.00019300
JPY: 809.2
+0.00002540
JPY: +106.5
+15.16%0.00017192
JPY: 720.8
0.00018202
JPY: 763.2
0.00022955
JPY: 962.5
2021/07/300.00016760
JPY: 702.7
+0.00000300
JPY: +12.6
+1.82%0.00016886
JPY: 708.0
0.00018266
JPY: 765.8
0.00023221
JPY: 973.6
2021/07/290.00016460
JPY: 690.1
-0.00000120
JPY: -5.0
-0.72%0.00017014
JPY: 713.4
0.00018428
JPY: 772.6
0.00023560
JPY: 987.8
2021/07/280.00016580
JPY: 695.2
-0.00000280
JPY: -11.7
-1.66%0.00017386
JPY: 729.0
0.00018600
JPY: 779.9
0.00023913
JPY: 1,002.6
2021/07/270.00016860
JPY: 706.9
-0.00000910
JPY: -38.2
-5.12%0.00017558
JPY: 736.2
0.00018782
JPY: 787.5
0.00024267
JPY: 1,017.5
2021/07/260.00017770
JPY: 745.1
+0.00000370
JPY: +15.5
+2.13%0.00017646
JPY: 739.9
0.00018942
JPY: 794.2
0.00024587
JPY: 1,030.9
2021/07/250.00017400
JPY: 729.6
-0.00000920
JPY: -38.6
-5.02%0.00017486
JPY: 733.2
0.00019080
JPY: 800.0
0.00024923
JPY: 1,045.0
2021/07/240.00018320
JPY: 768.1
+0.00000880
JPY: +36.9
+5.05%0.00017350
JPY: 727.5
0.00019206
JPY: 805.3
0.00025286
JPY: 1,060.2
2021/07/230.00017440
JPY: 731.2
+0.00000140
JPY: +5.9
+0.81%0.00017156
JPY: 719.3
0.00019274
JPY: 808.1
0.00025631
JPY: 1,074.6
2021/07/220.00017300
JPY: 725.4
+0.00000330
JPY: +13.8
+1.94%0.00017216
JPY: 721.8
0.00019304
JPY: 809.4
0.00026016
JPY: 1,090.8
2021/07/210.00016970
JPY: 711.5
+0.00000250
JPY: +10.5
+1.50%0.00017266
JPY: 723.9
0.00019325
JPY: 810.3
0.00026356
JPY: 1,105.1
2021/07/200.00016720
JPY: 701.0
-0.00000630
JPY: -26.4
-3.63%0.00017468
JPY: 732.4
0.00019354
JPY: 811.5
0.00026818
JPY: 1,124.4
2021/07/190.00017350
JPY: 727.5
-0.00000390
JPY: -16.4
-2.20%0.00017832
JPY: 747.7
0.00019387
JPY: 812.9
0.00027102
JPY: 1,136.3
2021/07/180.00017740
JPY: 743.8
+0.00000190
JPY: +8.0
+1.08%0.00018152
JPY: 761.1
0.00019403
JPY: 813.5
0.00027234
JPY: 1,141.9
2021/07/170.00017550
JPY: 735.8
-0.00000430
JPY: -18.0
-2.39%0.00018442
JPY: 773.2
0.00019385
JPY: 812.8
0.00027344
JPY: 1,146.5
2021/07/160.00017980
JPY: 753.9
-0.00000560
JPY: -23.5
-3.02%0.00018946
JPY: 794.4
0.00019337
JPY: 810.8
0.00027473
JPY: 1,151.9
2021/07/150.00018540
JPY: 777.3
-0.00000410
JPY: -17.2
-2.16%0.00019310
JPY: 809.6
0.00019390
JPY: 813.0
0.00027595
JPY: 1,157.0
2021/07/140.00018950
JPY: 794.5
-0.00000240
JPY: -10.1
-1.25%0.00019470
JPY: 816.3
0.00019487
JPY: 817.1
0.00027685
JPY: 1,160.8
2021/07/130.00019190
JPY: 804.6
-0.00000880
JPY: -36.9
-4.38%0.00019656
JPY: 824.1
0.00019614
JPY: 822.4
0.00027782
JPY: 1,164.9
2021/07/120.00020070
JPY: 841.5
+0.00000270
JPY: +11.3
+1.36%0.00019822
JPY: 831.1
0.00019729
JPY: 827.2
0.00027880
JPY: 1,169.0
2021/07/110.00019800
JPY: 830.2
+0.00000460
JPY: +19.3
+2.38%0.00019962
JPY: 837.0
0.00019826
JPY: 831.3
0.00027954
JPY: 1,172.0
2021/07/100.00019340
JPY: 810.9
-0.00000540
JPY: -22.6
-2.72%0.00020178
JPY: 846.0
0.00019933
JPY: 835.7
0.00028047
JPY: 1,176.0
2021/07/090.00019880
JPY: 833.5
-0.00000140
JPY: -5.9
-0.70%0.00020472
JPY: 858.4
0.00020076
JPY: 841.8
0.00028119
JPY: 1,179.0
2021/07/080.00020020
JPY: 839.4
-0.00000750
JPY: -31.4
-3.61%0.00020652
JPY: 865.9
0.00020208
JPY: 847.3
0.00028196
JPY: 1,182.2
2021/07/070.00020770
JPY: 870.8
-0.00000110
JPY: -4.6
-0.53%0.00020870
JPY: 875.0
0.00020340
JPY: 852.8
0.00028249
JPY: 1,184.4
2021/07/060.00020880
JPY: 875.5
+0.00000070
JPY: +2.9
+0.34%0.00020892
JPY: 876.0
0.00020485
JPY: 858.9
0.00028298
JPY: 1,186.5
2021/07/050.00020810
JPY: 872.5
+0.00000030
JPY: +1.3
+0.14%0.00020956
JPY: 878.6
0.00020663
JPY: 866.4
0.00028403
JPY: 1,190.9
2021/07/040.00020780
JPY: 871.3
-0.00000330
JPY: -13.8
-1.56%0.00020906
JPY: 876.6
0.00020898
JPY: 876.2
0.00028527
JPY: 1,196.1
2021/07/030.00021110
JPY: 885.1
+0.00000230
JPY: +9.6
+1.10%0.00020756
JPY: 870.3
0.00021125
JPY: 885.7
0.00028668
JPY: 1,202.0
2021/07/020.00020880
JPY: 875.5
-0.00000320
JPY: -13.4
-1.51%0.00020168
JPY: 845.6
0.00021376
JPY: 896.3
0.00028831
JPY: 1,208.9
2021/07/010.00021200
JPY: 888.9
+0.00000640
JPY: +26.8
+3.11%0.00019558
JPY: 820.0
0.00021754
JPY: 912.1
0.00028898
JPY: 1,211.6
2021/06/300.00020560
JPY: 862.0
+0.00000530
JPY: +22.2
+2.65%0.00018856
JPY: 790.6
0.00022125
JPY: 927.7
0.00029005
JPY: 1,216.1
2021/06/290.00020030
JPY: 839.8
+0.00001860
JPY: +78.0
+10.24%0.00018254
JPY: 765.4
0.00022522
JPY: 944.3
0.00029108
JPY: 1,220.5
2021/06/280.00018170
JPY: 761.8
+0.00000340
JPY: +14.3
+1.91%0.00017798
JPY: 746.2
0.00022949
JPY: 962.2
0.00029182
JPY: 1,223.5
2021/06/270.00017830
JPY: 747.6
+0.00000140
JPY: +5.9
+0.79%0.00017622
JPY: 738.9
0.00023481
JPY: 984.5
0.00029257
JPY: 1,226.7
2021/06/260.00017690
JPY: 741.7
+0.00000140
JPY: +5.9
+0.80%0.00017326
JPY: 726.4
0.00024044
JPY: 1,008.1
0.00029337
JPY: 1,230.1
2021/06/250.00017550
JPY: 735.8
-0.00000200
JPY: -8.4
-1.13%0.00017652
JPY: 740.1
0.00024606
JPY: 1,031.7
0.00029435
JPY: 1,234.2
2021/06/240.00017750
JPY: 744.2
+0.00000460
JPY: +19.3
+2.66%0.00018334
JPY: 768.7
0.00025158
JPY: 1,054.8
0.00029538
JPY: 1,238.5
2021/06/230.00017290
JPY: 724.9
+0.00000940
JPY: +39.4
+5.75%0.00019206
JPY: 805.3
0.00025693
JPY: 1,077.3
0.00029640
JPY: 1,242.8
2021/06/220.00016350
JPY: 685.5
-0.00002970
JPY: -124.5
-15.37%0.00020162
JPY: 845.4
0.00026278
JPY: 1,101.8
0.00029761
JPY: 1,247.8
2021/06/210.00019320
JPY: 810.1
-0.00001640
JPY: -68.8
-7.82%0.00021394
JPY: 897.0
0.00026989
JPY: 1,131.6
0.00029899
JPY: 1,253.6
2021/06/200.00020960
JPY: 878.8
-0.00001150
JPY: -48.2
-5.20%0.00022022
JPY: 923.3
0.00027574
JPY: 1,156.1
0.00030037
JPY: 1,259.4
2021/06/190.00022110
JPY: 927.0
+0.00000040
JPY: +1.7
+0.18%0.00022414
JPY: 939.8
0.00027946
JPY: 1,171.7
0.00030061
JPY: 1,260.4
2021/06/180.00022070
JPY: 925.4
-0.00000440
JPY: -18.4
-1.95%0.00022628
JPY: 948.8
0.00028256
JPY: 1,184.7
0.00030016
JPY: 1,258.5
2021/06/170.00022510
JPY: 943.8
+0.00000050
JPY: +2.1
+0.22%0.00022880
JPY: 959.3
0.00028379
JPY: 1,189.9
0.00029964
JPY: 1,256.3
2021/06/160.00022460
JPY: 941.7
-0.00000460
JPY: -19.3
-2.01%0.00023254
JPY: 975.0
0.00028398
JPY: 1,190.7
0.00029919
JPY: 1,254.4
2021/06/150.00022920
JPY: 961.0
-0.00000260
JPY: -10.9
-1.12%0.00023828
JPY: 999.1
0.00028570
JPY: 1,197.9
0.00029844
JPY: 1,251.3