スポンサーリンク
ETC/BTC 取引所:binance
終値: | 0.00022460 JPY: 807.8 | 前日比: | ![]() | -0.00000810 (-3.48%) |
24h取引量: | 209.20000000 |
2021/01/25 23:08:00 更新
JPY は coincheck(BTC/JYP) の最新価格: 3,602,973.00 より円換算した値です。
ETC/BTC (1分足)
安値: | 0.00022420 | 高値: | 0.00024360 |
始値: | 0.00023280 | 終値: | 0.00022460 |
2021/01/25 23:08:00 更新
ETC/BTC (1日足)
5日平均乖離率: | -2.42% | 25日平均乖離率: | +6.85% | 75日平均乖離率: | -17.75% |
スポンサーリンク
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 3,602,973.00 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 | ||||
2021/01/25 | 0.00022460 JPY: 809.2 | -0.00000810 JPY: -29.2 | -3.48% | 0.00023018 JPY: 829.3 | 0.00021021 JPY: 757.4 | 0.00027306 JPY: 983.8 |
2021/01/24 | 0.00023270 JPY: 838.4 | +0.00000070 JPY: +2.5 | +0.30% | 0.00022916 JPY: 825.7 | 0.00020916 JPY: 753.6 | 0.00027442 JPY: 988.7 |
2021/01/23 | 0.00023200 JPY: 835.9 | +0.00000500 JPY: +18.0 | +2.20% | 0.00022768 JPY: 820.3 | 0.00020796 JPY: 749.3 | 0.00027578 JPY: 993.6 |
2021/01/22 | 0.00022700 JPY: 817.9 | -0.00000760 JPY: -27.4 | -3.24% | 0.00022394 JPY: 806.8 | 0.00020715 JPY: 746.3 | 0.00027710 JPY: 998.4 |
2021/01/21 | 0.00023460 JPY: 845.3 | +0.00001510 JPY: +54.4 | +6.88% | 0.00022150 JPY: 798.1 | 0.00020698 JPY: 745.7 | 0.00027863 JPY: 1,003.9 |
2021/01/20 | 0.00021950 JPY: 790.9 | -0.00000580 JPY: -20.9 | -2.57% | 0.00021608 JPY: 778.5 | 0.00020624 JPY: 743.1 | 0.00027999 JPY: 1,008.8 |
2021/01/19 | 0.00022530 JPY: 811.7 | +0.00001200 JPY: +43.2 | +5.63% | 0.00021350 JPY: 769.2 | 0.00020643 JPY: 743.8 | 0.00028164 JPY: 1,014.7 |
2021/01/18 | 0.00021330 JPY: 768.5 | -0.00000150 JPY: -5.4 | -0.70% | 0.00020788 JPY: 749.0 | 0.00020685 JPY: 745.3 | 0.00028312 JPY: 1,020.1 |
2021/01/17 | 0.00021480 JPY: 773.9 | +0.00000730 JPY: +26.3 | +3.52% | 0.00020742 JPY: 747.3 | 0.00020766 JPY: 748.2 | 0.00028482 JPY: 1,026.2 |
2021/01/16 | 0.00020750 JPY: 747.6 | +0.00000090 JPY: +3.2 | +0.44% | 0.00020668 JPY: 744.7 | 0.00020830 JPY: 750.5 | 0.00028668 JPY: 1,032.9 |
2021/01/15 | 0.00020660 JPY: 744.4 | +0.00000940 JPY: +33.9 | +4.77% | 0.00020898 JPY: 752.9 | 0.00021033 JPY: 757.8 | 0.00028886 JPY: 1,040.8 |
2021/01/14 | 0.00019720 JPY: 710.5 | -0.00001380 JPY: -49.7 | -6.54% | 0.00021090 JPY: 759.9 | 0.00021300 JPY: 767.4 | 0.00029115 JPY: 1,049.0 |
2021/01/13 | 0.00021100 JPY: 760.2 | -0.00000010 JPY: -0.4 | -0.05% | 0.00020668 JPY: 744.7 | 0.00021650 JPY: 780.1 | 0.00029359 JPY: 1,057.8 |
2021/01/12 | 0.00021110 JPY: 760.6 | -0.00000790 JPY: -28.5 | -3.61% | 0.00019824 JPY: 714.3 | 0.00021922 JPY: 789.8 | 0.00029598 JPY: 1,066.4 |
2021/01/11 | 0.00021900 JPY: 789.1 | +0.00000280 JPY: +10.1 | +1.30% | 0.00019420 JPY: 699.7 | 0.00022206 JPY: 800.1 | 0.00029861 JPY: 1,075.9 |
2021/01/10 | 0.00021620 JPY: 779.0 | +0.00004010 JPY: +144.5 | +22.77% | 0.00019334 JPY: 696.6 | 0.00022481 JPY: 810.0 | 0.00030107 JPY: 1,084.7 |
2021/01/09 | 0.00017610 JPY: 634.5 | +0.00000730 JPY: +26.3 | +4.32% | 0.00019372 JPY: 698.0 | 0.00022822 JPY: 822.3 | 0.00030363 JPY: 1,094.0 |
2021/01/08 | 0.00016880 JPY: 608.2 | -0.00002210 JPY: -79.6 | -11.58% | 0.00020314 JPY: 731.9 | 0.00023371 JPY: 842.1 | 0.00030684 JPY: 1,105.5 |
2021/01/07 | 0.00019090 JPY: 687.8 | -0.00002380 JPY: -85.8 | -11.09% | 0.00020734 JPY: 747.0 | 0.00023945 JPY: 862.7 | 0.00031022 JPY: 1,117.7 |
2021/01/06 | 0.00021470 JPY: 773.6 | -0.00000340 JPY: -12.3 | -1.56% | 0.00020596 JPY: 742.1 | 0.00024447 JPY: 880.8 | 0.00031332 JPY: 1,128.9 |
2021/01/05 | 0.00021810 JPY: 785.8 | -0.00000510 JPY: -18.4 | -2.28% | 0.00020246 JPY: 729.5 | 0.00024869 JPY: 896.0 | 0.00031615 JPY: 1,139.1 |
2021/01/04 | 0.00022320 JPY: 804.2 | +0.00003340 JPY: +120.3 | +17.60% | 0.00019850 JPY: 715.2 | 0.00025315 JPY: 912.1 | 0.00031892 JPY: 1,149.1 |
2021/01/03 | 0.00018980 JPY: 683.8 | +0.00000580 JPY: +20.9 | +3.15% | 0.00019444 JPY: 700.6 | 0.00025720 JPY: 926.7 | 0.00032155 JPY: 1,158.5 |
2021/01/02 | 0.00018400 JPY: 662.9 | -0.00001320 JPY: -47.6 | -6.69% | 0.00019880 JPY: 716.3 | 0.00026280 JPY: 946.9 | 0.00032479 JPY: 1,170.2 |
2021/01/01 | 0.00019720 JPY: 710.5 | -0.00000110 JPY: -4.0 | -0.55% | 0.00020656 JPY: 744.2 | 0.00026794 JPY: 965.4 | 0.00032835 JPY: 1,183.0 |
2020/12/31 | 0.00019830 JPY: 714.5 | -0.00000460 JPY: -16.6 | -2.27% | 0.00021032 JPY: 757.8 | 0.00027292 JPY: 983.3 | 0.00033182 JPY: 1,195.5 |
2020/12/30 | 0.00020290 JPY: 731.0 | -0.00000870 JPY: -31.3 | -4.11% | 0.00021552 JPY: 776.5 | 0.00027776 JPY: 1,000.8 | 0.00033530 JPY: 1,208.1 |
2020/12/29 | 0.00021160 JPY: 762.4 | -0.00001120 JPY: -40.4 | -5.03% | 0.00022212 JPY: 800.3 | 0.00028251 JPY: 1,017.9 | 0.00033867 JPY: 1,220.2 |
2020/12/28 | 0.00022280 JPY: 802.7 | +0.00000680 JPY: +24.5 | +3.15% | 0.00022648 JPY: 816.0 | 0.00028727 JPY: 1,035.0 | 0.00034210 JPY: 1,232.6 |
2020/12/27 | 0.00021600 JPY: 778.2 | -0.00000830 JPY: -29.9 | -3.70% | 0.00022808 JPY: 821.8 | 0.00029181 JPY: 1,051.4 | 0.00034544 JPY: 1,244.6 |
2020/12/26 | 0.00022430 JPY: 808.1 | -0.00001160 JPY: -41.8 | -4.92% | 0.00023656 JPY: 852.3 | 0.00029624 JPY: 1,067.4 | 0.00034885 JPY: 1,256.9 |
2020/12/25 | 0.00023590 JPY: 849.9 | +0.00000250 JPY: +9.0 | +1.07% | 0.00024638 JPY: 887.7 | 0.00030066 JPY: 1,083.3 | 0.00035225 JPY: 1,269.1 |
2020/12/24 | 0.00023340 JPY: 840.9 | +0.00000260 JPY: +9.4 | +1.13% | 0.00025614 JPY: 922.9 | 0.00030486 JPY: 1,098.4 | 0.00035534 JPY: 1,280.3 |
2020/12/23 | 0.00023080 JPY: 831.6 | -0.00002760 JPY: -99.4 | -10.68% | 0.00026522 JPY: 955.6 | 0.00030949 JPY: 1,115.1 | 0.00035852 JPY: 1,291.8 |
2020/12/22 | 0.00025840 JPY: 931.0 | -0.00001500 JPY: -54.0 | -5.49% | 0.00027550 JPY: 992.6 | 0.00031484 JPY: 1,134.3 | 0.00036184 JPY: 1,303.7 |
2020/12/21 | 0.00027340 JPY: 985.1 | -0.00001130 JPY: -40.7 | -3.97% | 0.00028136 JPY: 1,013.7 | 0.00031899 JPY: 1,149.3 | 0.00036478 JPY: 1,314.3 |
2020/12/20 | 0.00028470 JPY: 1,025.8 | +0.00000590 JPY: +21.3 | +2.12% | 0.00028700 JPY: 1,034.1 | 0.00032238 JPY: 1,161.5 | 0.00036765 JPY: 1,324.6 |
2020/12/19 | 0.00027880 JPY: 1,004.5 | -0.00000340 JPY: -12.3 | -1.20% | 0.00029272 JPY: 1,054.7 | 0.00032681 JPY: 1,177.5 | 0.00037034 JPY: 1,334.3 |
2020/12/18 | 0.00028220 JPY: 1,016.8 | -0.00000550 JPY: -19.8 | -1.91% | 0.00029942 JPY: 1,078.8 | 0.00033036 JPY: 1,190.3 | 0.00037299 JPY: 1,343.9 |
2020/12/17 | 0.00028770 JPY: 1,036.6 | -0.00001390 JPY: -50.1 | -4.61% | 0.00030626 JPY: 1,103.4 | 0.00033274 JPY: 1,198.8 | 0.00037569 JPY: 1,353.6 |
2020/12/16 | 0.00030160 JPY: 1,086.7 | -0.00001170 JPY: -42.2 | -3.73% | 0.00031274 JPY: 1,126.8 | 0.00033436 JPY: 1,204.7 | 0.00037833 JPY: 1,363.1 |
2020/12/15 | 0.00031330 JPY: 1,128.8 | +0.00000100 JPY: +3.6 | +0.32% | 0.00031834 JPY: 1,147.0 | 0.00033575 JPY: 1,209.7 | 0.00038086 JPY: 1,372.2 |
2020/12/14 | 0.00031230 JPY: 1,125.2 | -0.00000410 JPY: -14.8 | -1.30% | 0.00032056 JPY: 1,155.0 | 0.00033590 JPY: 1,210.2 | 0.00038335 JPY: 1,381.2 |
2020/12/13 | 0.00031640 JPY: 1,140.0 | -0.00000370 JPY: -13.3 | -1.16% | 0.00032410 JPY: 1,167.7 | 0.00033676 JPY: 1,213.3 | 0.00038580 JPY: 1,390.0 |
2020/12/12 | 0.00032010 JPY: 1,153.3 | -0.00000950 JPY: -34.2 | -2.88% | 0.00032330 JPY: 1,164.8 | 0.00033737 JPY: 1,215.5 | 0.00038829 JPY: 1,399.0 |
2020/12/11 | 0.00032960 JPY: 1,187.5 | +0.00000520 JPY: +18.7 | +1.60% | 0.00032362 JPY: 1,166.0 | 0.00033760 JPY: 1,216.4 | 0.00039083 JPY: 1,408.2 |
2020/12/10 | 0.00032440 JPY: 1,168.8 | -0.00000560 JPY: -20.2 | -1.70% | 0.00032156 JPY: 1,158.6 | 0.00033738 JPY: 1,215.6 | 0.00039319 JPY: 1,416.6 |
2020/12/09 | 0.00033000 JPY: 1,189.0 | +0.00001760 JPY: +63.4 | +5.63% | 0.00032102 JPY: 1,156.6 | 0.00033691 JPY: 1,213.9 | 0.00039539 JPY: 1,424.6 |
2020/12/08 | 0.00031240 JPY: 1,125.6 | -0.00000930 JPY: -33.5 | -2.89% | 0.00032114 JPY: 1,157.1 | 0.00033626 JPY: 1,211.5 | 0.00039721 JPY: 1,431.1 |
2020/12/07 | 0.00032170 JPY: 1,159.1 | +0.00000240 JPY: +8.6 | +0.75% | 0.00032590 JPY: 1,174.2 | 0.00033636 JPY: 1,211.9 | 0.00039934 JPY: 1,438.8 |
2020/12/06 | 0.00031930 JPY: 1,150.4 | -0.00000240 JPY: -8.6 | -0.75% | 0.00032694 JPY: 1,178.0 | 0.00033605 JPY: 1,210.8 | 0.00040134 JPY: 1,446.0 |