DASH/BTC 　取引所：binance

2021/01/18 07:09:00 更新

JPY は coincheck(BTC/JYP) の最新価格: 3,799,012.50 より円換算した値です。

DASH/BTC (1分足)

2021/01/18 07:09:00 更新

DASH/BTC (1日足)

過去データ(日足)　取引所：binance

JPY は coincheck(BTC/JYP) の最新価格: 3,799,012.50 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
2021/01/18	0.00342600 JPY: 13,015.4	-0.00008900 JPY: -338.1	-2.53%	0.00345680 JPY: 13,132.4	0.00336680 JPY: 12,790.5	0.00443655 JPY: 16,854.5
2021/01/17	0.00351500 JPY: 13,353.5	+0.00010700 JPY: +406.5	+3.14%	0.00351640 JPY: 13,358.8	0.00339112 JPY: 12,882.9	0.00445160 JPY: 16,911.7
2021/01/16	0.00340800 JPY: 12,947.0	-0.00007300 JPY: -277.3	-2.10%	0.00353300 JPY: 13,421.9	0.00341692 JPY: 12,980.9	0.00446752 JPY: 16,972.2
2021/01/15	0.00348100 JPY: 13,224.4	+0.00002700 JPY: +102.6	+0.78%	0.00361440 JPY: 13,731.2	0.00345796 JPY: 13,136.8	0.00448757 JPY: 17,048.3
2021/01/14	0.00345400 JPY: 13,121.8	-0.00027000 JPY: -1,025.7	-7.25%	0.00364740 JPY: 13,856.5	0.00350408 JPY: 13,312.0	0.00450765 JPY: 17,124.6
2021/01/13	0.00372400 JPY: 14,147.5	+0.00012600 JPY: +478.7	+3.50%	0.00345260 JPY: 13,116.5	0.00355628 JPY: 13,510.4	0.00453068 JPY: 17,212.1
2021/01/12	0.00359800 JPY: 13,668.8	-0.00021700 JPY: -824.4	-5.69%	0.00318060 JPY: 12,083.1	0.00359484 JPY: 13,656.8	0.00455011 JPY: 17,285.9
2021/01/11	0.00381500 JPY: 14,493.2	+0.00016900 JPY: +642.0	+4.64%	0.00299920 JPY: 11,394.0	0.00363864 JPY: 13,823.2	0.00456913 JPY: 17,358.2
2021/01/10	0.00364600 JPY: 13,851.2	+0.00116600 JPY: +4,429.6	+47.02%	0.00277360 JPY: 10,536.9	0.00367236 JPY: 13,951.3	0.00458708 JPY: 17,426.4
2021/01/09	0.00248000 JPY: 9,421.6	+0.00011600 JPY: +440.7	+4.91%	0.00259680 JPY: 9,865.3	0.00372208 JPY: 14,140.2	0.00460876 JPY: 17,508.7
2021/01/08	0.00236400 JPY: 8,980.9	-0.00032700 JPY: -1,242.3	-12.15%	0.00265160 JPY: 10,073.5	0.00382012 JPY: 14,512.7	0.00464807 JPY: 17,658.1
2021/01/07	0.00269100 JPY: 10,223.1	+0.00000400 JPY: +15.2	+0.15%	0.00270920 JPY: 10,292.3	0.00392480 JPY: 14,910.4	0.00469083 JPY: 17,820.5
2021/01/06	0.00268700 JPY: 10,207.9	-0.00007500 JPY: -284.9	-2.72%	0.00274420 JPY: 10,425.3	0.00402064 JPY: 15,274.5	0.00472860 JPY: 17,964.0
2021/01/05	0.00276200 JPY: 10,492.9	+0.00000800 JPY: +30.4	+0.29%	0.00289720 JPY: 11,006.5	0.00412036 JPY: 15,653.3	0.00476795 JPY: 18,113.5
2021/01/04	0.00275400 JPY: 10,462.5	+0.00010200 JPY: +387.5	+3.85%	0.00303440 JPY: 11,527.7	0.00421888 JPY: 16,027.6	0.00481083 JPY: 18,276.4
2021/01/03	0.00265200 JPY: 10,075.0	-0.00021400 JPY: -813.0	-7.47%	0.00320920 JPY: 12,191.8	0.00431188 JPY: 16,380.9	0.00485249 JPY: 18,434.7
2021/01/02	0.00286600 JPY: 10,888.0	-0.00058600 JPY: -2,226.2	-16.98%	0.00345080 JPY: 13,109.6	0.00440996 JPY: 16,753.5	0.00489809 JPY: 18,607.9
2021/01/01	0.00345200 JPY: 13,114.2	+0.00000400 JPY: +15.2	+0.12%	0.00368240 JPY: 13,989.5	0.00450176 JPY: 17,102.2	0.00493855 JPY: 18,761.6
2020/12/31	0.00344800 JPY: 13,099.0	-0.00018000 JPY: -683.8	-4.96%	0.00380240 JPY: 14,445.4	0.00457672 JPY: 17,387.0	0.00497049 JPY: 18,883.0
2020/12/30	0.00362800 JPY: 13,782.8	-0.00023200 JPY: -881.4	-6.01%	0.00393940 JPY: 14,965.8	0.00465088 JPY: 17,668.8	0.00500225 JPY: 19,003.6
2020/12/29	0.00386000 JPY: 14,664.2	-0.00016400 JPY: -623.0	-4.08%	0.00406380 JPY: 15,438.4	0.00471852 JPY: 17,925.7	0.00503125 JPY: 19,113.8
2020/12/28	0.00402400 JPY: 15,287.2	-0.00002800 JPY: -106.4	-0.69%	0.00409860 JPY: 15,570.6	0.00478480 JPY: 18,177.5	0.00506052 JPY: 19,225.0
2020/12/27	0.00405200 JPY: 15,393.6	-0.00008100 JPY: -307.7	-1.96%	0.00412580 JPY: 15,674.0	0.00484456 JPY: 18,404.5	0.00508892 JPY: 19,332.9
2020/12/26	0.00413300 JPY: 15,701.3	-0.00011700 JPY: -444.5	-2.75%	0.00420220 JPY: 15,964.2	0.00490308 JPY: 18,626.9	0.00511840 JPY: 19,444.9
2020/12/25	0.00425000 JPY: 16,145.8	+0.00021600 JPY: +820.6	+5.35%	0.00430240 JPY: 16,344.9	0.00496592 JPY: 18,865.6	0.00514745 JPY: 19,555.2
2020/12/24	0.00403400 JPY: 15,325.2	-0.00012600 JPY: -478.7	-3.03%	0.00440420 JPY: 16,731.6	0.00502792 JPY: 19,101.1	0.00517395 JPY: 19,655.9
2020/12/23	0.00416000 JPY: 15,803.9	-0.00027400 JPY: -1,040.9	-6.18%	0.00453500 JPY: 17,228.5	0.00510476 JPY: 19,393.0	0.00520075 JPY: 19,757.7
2020/12/22	0.00443400 JPY: 16,844.8	-0.00020000 JPY: -759.8	-4.32%	0.00464160 JPY: 17,633.5	0.00518196 JPY: 19,686.3	0.00522665 JPY: 19,856.1
2020/12/21	0.00463400 JPY: 17,604.6	-0.00012500 JPY: -474.9	-2.63%	0.00468640 JPY: 17,803.7	0.00521908 JPY: 19,827.4	0.00524940 JPY: 19,942.5
2020/12/20	0.00475900 JPY: 18,079.5	+0.00007100 JPY: +269.7	+1.51%	0.00473740 JPY: 17,997.4	0.00524436 JPY: 19,923.4	0.00527004 JPY: 20,020.9
2020/12/19	0.00468800 JPY: 17,809.8	-0.00000500 JPY: -19.0	-0.11%	0.00477180 JPY: 18,128.1	0.00528844 JPY: 20,090.8	0.00528905 JPY: 20,093.2
2020/12/18	0.00469300 JPY: 17,828.8	+0.00003500 JPY: +133.0	+0.75%	0.00483040 JPY: 18,350.7	0.00535276 JPY: 20,335.2	0.00530909 JPY: 20,169.3
2020/12/17	0.00465800 JPY: 17,695.8	-0.00023100 JPY: -877.6	-4.72%	0.00490920 JPY: 18,650.1	0.00536272 JPY: 20,373.0	0.00533025 JPY: 20,249.7
2020/12/16	0.00488900 JPY: 18,573.4	-0.00004200 JPY: -159.6	-0.85%	0.00501360 JPY: 19,046.7	0.00537076 JPY: 20,403.6	0.00535176 JPY: 20,331.4
2020/12/15	0.00493100 JPY: 18,732.9	-0.00005000 JPY: -190.0	-1.00%	0.00508080 JPY: 19,302.0	0.00536800 JPY: 20,393.1	0.00536964 JPY: 20,399.3
2020/12/14	0.00498100 JPY: 18,922.9	-0.00010600 JPY: -402.7	-2.08%	0.00511040 JPY: 19,414.5	0.00535032 JPY: 20,325.9	0.00539020 JPY: 20,477.4
2020/12/13	0.00508700 JPY: 19,325.6	-0.00009300 JPY: -353.3	-1.80%	0.00513500 JPY: 19,507.9	0.00533288 JPY: 20,259.7	0.00540765 JPY: 20,543.7
2020/12/12	0.00518000 JPY: 19,678.9	-0.00004500 JPY: -171.0	-0.86%	0.00514980 JPY: 19,564.2	0.00530728 JPY: 20,162.4	0.00542345 JPY: 20,603.8
2020/12/11	0.00522500 JPY: 19,849.8	+0.00014600 JPY: +554.7	+2.87%	0.00517900 JPY: 19,675.1	0.00528944 JPY: 20,094.6	0.00543952 JPY: 20,664.8
2020/12/10	0.00507900 JPY: 19,295.2	-0.00002500 JPY: -95.0	-0.49%	0.00519440 JPY: 19,733.6	0.00527808 JPY: 20,051.5	0.00545433 JPY: 20,721.1
2020/12/09	0.00510400 JPY: 19,390.2	-0.00005700 JPY: -216.5	-1.10%	0.00524240 JPY: 19,915.9	0.00526228 JPY: 19,991.5	0.00547252 JPY: 20,790.2
2020/12/08	0.00516100 JPY: 19,606.7	-0.00016500 JPY: -626.8	-3.10%	0.00532500 JPY: 20,229.7	0.00524860 JPY: 19,939.5	0.00548935 JPY: 20,854.1
2020/12/07	0.00532600 JPY: 20,233.5	+0.00002400 JPY: +91.2	+0.45%	0.00539640 JPY: 20,501.0	0.00523296 JPY: 19,880.1	0.00550636 JPY: 20,918.7
2020/12/06	0.00530200 JPY: 20,142.4	-0.00001700 JPY: -64.6	-0.32%	0.00543420 JPY: 20,644.6	0.00520864 JPY: 19,787.7	0.00552101 JPY: 20,974.4
2020/12/05	0.00531900 JPY: 20,206.9	-0.00019800 JPY: -752.2	-3.59%	0.00551460 JPY: 20,950.0	0.00517812 JPY: 19,671.7	0.00553724 JPY: 21,036.0
2020/12/04	0.00551700 JPY: 20,959.2	-0.00000100 JPY: -3.8	-0.02%	0.00561080 JPY: 21,315.5	0.00514372 JPY: 19,541.1	0.00555041 JPY: 21,086.1
2020/12/03	0.00551800 JPY: 20,963.0	+0.00000300 JPY: +11.4	+0.05%	0.00569840 JPY: 21,648.3	0.00510056 JPY: 19,377.1	0.00556348 JPY: 21,135.7
2020/12/02	0.00551500 JPY: 20,951.6	-0.00018900 JPY: -718.0	-3.31%	0.00581280 JPY: 22,082.9	0.00505984 JPY: 19,222.4	0.00557800 JPY: 21,190.9
2020/12/01	0.00570400 JPY: 21,669.6	-0.00009600 JPY: -364.7	-1.66%	0.00578220 JPY: 21,966.7	0.00501888 JPY: 19,066.8	0.00559295 JPY: 21,247.7
2020/11/30	0.00580000 JPY: 22,034.3	-0.00015500 JPY: -588.8	-2.60%	0.00569460 JPY: 21,633.9	0.00497024 JPY: 18,882.0	0.00560600 JPY: 21,297.3
2020/11/29	0.00595500 JPY: 22,623.1	-0.00013500 JPY: -512.9	-2.22%	0.00570680 JPY: 21,680.2	0.00491492 JPY: 18,671.8	0.00561789 JPY: 21,342.4