ETH/BTC 　取引所：binance

2020/01/22 16:54:00 更新

JPY は coincheck(BTC/JYP) の最新価格: 957,394.50 より円換算した値です。

ETH/BTC (1分足)

2020/01/22 16:54:00 更新

ETH/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: 957,394.50 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
2020/01/22	0.01938900 JPY: 18,562.9	-0.00004900 JPY: -46.9	-0.25%	0.01939800 JPY: 18,571.5	0.01832000 JPY: 17,539.5	0.01937719 JPY: 18,551.6
2020/01/21	0.01943800 JPY: 18,609.8	+0.00022800 JPY: +218.3	+1.19%	0.01930880 JPY: 18,486.1	0.01824288 JPY: 17,465.6	0.01939672 JPY: 18,570.3
2020/01/20	0.01921000 JPY: 18,391.5	+0.00012900 JPY: +123.5	+0.68%	0.01915020 JPY: 18,334.3	0.01815896 JPY: 17,385.3	0.01940771 JPY: 18,580.8
2020/01/19	0.01908100 JPY: 18,268.0	-0.00079100 JPY: -757.3	-3.98%	0.01905040 JPY: 18,238.7	0.01808732 JPY: 17,316.7	0.01942315 JPY: 18,595.6
2020/01/18	0.01987200 JPY: 19,025.3	+0.00092900 JPY: +889.4	+4.90%	0.01882500 JPY: 18,023.0	0.01801552 JPY: 17,248.0	0.01943911 JPY: 18,610.9
2020/01/17	0.01894300 JPY: 18,135.9	+0.00029800 JPY: +285.3	+1.60%	0.01838320 JPY: 17,600.0	0.01791968 JPY: 17,156.2	0.01944105 JPY: 18,612.8
2020/01/16	0.01864500 JPY: 17,850.6	-0.00006600 JPY: -63.2	-0.35%	0.01813660 JPY: 17,363.9	0.01786472 JPY: 17,103.6	0.01945141 JPY: 18,622.7
2020/01/15	0.01871100 JPY: 17,913.8	+0.00075700 JPY: +724.7	+4.22%	0.01794560 JPY: 17,181.0	0.01784092 JPY: 17,080.8	0.01946504 JPY: 18,635.7
2020/01/14	0.01795400 JPY: 17,189.1	+0.00029100 JPY: +278.6	+1.65%	0.01771840 JPY: 16,963.5	0.01780536 JPY: 17,046.8	0.01947993 JPY: 18,650.0
2020/01/13	0.01766300 JPY: 16,910.5	-0.00004700 JPY: -45.0	-0.27%	0.01762480 JPY: 16,873.9	0.01780220 JPY: 17,043.7	0.01950433 JPY: 18,673.3
2020/01/12	0.01771000 JPY: 16,955.5	+0.00002000 JPY: +19.1	+0.11%	0.01751080 JPY: 16,764.7	0.01780856 JPY: 17,049.8	0.01953621 JPY: 18,703.9
2020/01/11	0.01769000 JPY: 16,936.3	+0.00011500 JPY: +110.1	+0.65%	0.01755980 JPY: 16,811.7	0.01783696 JPY: 17,077.0	0.01956580 JPY: 18,732.2
2020/01/10	0.01757500 JPY: 16,826.2	+0.00008900 JPY: +85.2	+0.51%	0.01776400 JPY: 17,007.2	0.01789268 JPY: 17,130.4	0.01958979 JPY: 18,755.2
2020/01/09	0.01748600 JPY: 16,741.0	+0.00039300 JPY: +376.3	+2.30%	0.01789760 JPY: 17,135.1	0.01798616 JPY: 17,219.9	0.01961383 JPY: 18,778.2
2020/01/08	0.01709300 JPY: 16,364.7	-0.00086200 JPY: -825.3	-4.80%	0.01803600 JPY: 17,267.6	0.01808864 JPY: 17,318.0	0.01964212 JPY: 18,805.3
2020/01/07	0.01795500 JPY: 17,190.0	-0.00075600 JPY: -723.8	-4.04%	0.01824580 JPY: 17,468.4	0.01820376 JPY: 17,428.2	0.01970437 JPY: 18,864.9
2020/01/06	0.01871100 JPY: 17,913.8	+0.00046800 JPY: +448.1	+2.57%	0.01827920 JPY: 17,500.4	0.01828200 JPY: 17,503.1	0.01975588 JPY: 18,914.2
2020/01/05	0.01824300 JPY: 17,465.7	+0.00006500 JPY: +62.2	+0.36%	0.01818960 JPY: 17,414.6	0.01833300 JPY: 17,551.9	0.01979031 JPY: 18,947.1
2020/01/04	0.01817800 JPY: 17,403.5	+0.00003600 JPY: +34.5	+0.20%	0.01818540 JPY: 17,410.6	0.01840688 JPY: 17,622.6	0.01982709 JPY: 18,982.4
2020/01/03	0.01814200 JPY: 17,369.1	+0.00002000 JPY: +19.1	+0.11%	0.01814560 JPY: 17,372.5	0.01847984 JPY: 17,692.5	0.01986964 JPY: 19,023.1
2020/01/02	0.01812200 JPY: 17,349.9	-0.00014100 JPY: -135.0	-0.77%	0.01806220 JPY: 17,292.7	0.01855104 JPY: 17,760.7	0.01991652 JPY: 19,068.0
2020/01/01	0.01826300 JPY: 17,484.9	+0.00004100 JPY: +39.3	+0.23%	0.01793000 JPY: 17,166.1	0.01861736 JPY: 17,824.2	0.01996388 JPY: 19,113.3
2019/12/31	0.01822200 JPY: 17,445.6	+0.00024300 JPY: +232.6	+1.35%	0.01774540 JPY: 16,989.3	0.01867444 JPY: 17,878.8	0.02000961 JPY: 19,157.1
2019/12/30	0.01797900 JPY: 17,213.0	+0.00025400 JPY: +243.2	+1.43%	0.01758480 JPY: 16,835.6	0.01874008 JPY: 17,941.6	0.02005923 JPY: 19,204.6
2019/12/29	0.01772500 JPY: 16,969.8	+0.00026400 JPY: +252.8	+1.51%	0.01744620 JPY: 16,702.9	0.01881952 JPY: 18,017.7	0.02010984 JPY: 19,253.1
2019/12/28	0.01746100 JPY: 16,717.1	+0.00012100 JPY: +115.8	+0.70%	0.01739640 JPY: 16,655.2	0.01890952 JPY: 18,103.9	0.02016724 JPY: 19,308.0
2019/12/27	0.01734000 JPY: 16,601.2	-0.00007900 JPY: -75.6	-0.45%	0.01741800 JPY: 16,675.9	0.01902244 JPY: 18,212.0	0.02022884 JPY: 19,367.0
2019/12/26	0.01741900 JPY: 16,676.9	+0.00013300 JPY: +127.3	+0.77%	0.01756000 JPY: 16,811.8	0.01914104 JPY: 18,325.5	0.02028843 JPY: 19,424.0
2019/12/25	0.01728600 JPY: 16,549.5	-0.00019000 JPY: -181.9	-1.09%	0.01764060 JPY: 16,889.0	0.01925968 JPY: 18,439.1	0.02034841 JPY: 19,481.5
2019/12/24	0.01747600 JPY: 16,731.4	-0.00009300 JPY: -89.0	-0.53%	0.01775840 JPY: 17,001.8	0.01937076 JPY: 18,545.5	0.02041315 JPY: 19,543.4
2019/12/23	0.01756900 JPY: 16,820.5	-0.00048100 JPY: -460.5	-2.66%	0.01782760 JPY: 17,068.0	0.01947848 JPY: 18,648.6	0.02048076 JPY: 19,608.2
2019/12/22	0.01805000 JPY: 17,281.0	+0.00022800 JPY: +218.3	+1.28%	0.01799780 JPY: 17,231.0	0.01958492 JPY: 18,750.5	0.02054824 JPY: 19,672.8
2019/12/21	0.01782200 JPY: 17,062.7	-0.00005300 JPY: -50.7	-0.30%	0.01820440 JPY: 17,428.8	0.01967968 JPY: 18,841.2	0.02059925 JPY: 19,721.6
2019/12/20	0.01787500 JPY: 17,113.4	+0.00005300 JPY: +50.7	+0.30%	0.01862240 JPY: 17,829.0	0.01978600 JPY: 18,943.0	0.02065057 JPY: 19,770.7
2019/12/19	0.01782200 JPY: 17,062.7	-0.00059800 JPY: -572.5	-3.25%	0.01905700 JPY: 18,245.1	0.01989544 JPY: 19,047.8	0.02070217 JPY: 19,820.1
2019/12/18	0.01842000 JPY: 17,635.2	-0.00066300 JPY: -634.8	-3.47%	0.01948680 JPY: 18,656.6	0.02001028 JPY: 19,157.7	0.02075217 JPY: 19,868.0
2019/12/17	0.01908300 JPY: 18,270.0	-0.00082900 JPY: -793.7	-4.16%	0.01978500 JPY: 18,942.1	0.02010488 JPY: 19,248.3	0.02079321 JPY: 19,907.3
2019/12/16	0.01991200 JPY: 19,063.6	-0.00013600 JPY: -130.2	-0.68%	0.01996560 JPY: 19,115.0	0.02016300 JPY: 19,303.9	0.02082172 JPY: 19,934.6
2019/12/15	0.02004800 JPY: 19,193.8	+0.00007700 JPY: +73.7	+0.39%	0.02000120 JPY: 19,149.0	0.02020960 JPY: 19,348.6	0.02084147 JPY: 19,953.5
2019/12/14	0.01997100 JPY: 19,120.1	+0.00006000 JPY: +57.4	+0.30%	0.01999200 JPY: 19,140.2	0.02027700 JPY: 19,413.1	0.02085920 JPY: 19,970.5
2019/12/13	0.01991100 JPY: 19,062.7	-0.00007500 JPY: -71.8	-0.38%	0.01998220 JPY: 19,130.8	0.02034236 JPY: 19,475.7	0.02088061 JPY: 19,991.0
2019/12/12	0.01998600 JPY: 19,134.5	-0.00010400 JPY: -99.6	-0.52%	0.01995600 JPY: 19,105.8	0.02040784 JPY: 19,538.4	0.02089253 JPY: 20,002.4
2019/12/11	0.02009000 JPY: 19,234.1	+0.00008800 JPY: +84.3	+0.44%	0.01989680 JPY: 19,049.1	0.02047204 JPY: 19,599.8	0.02090779 JPY: 20,017.0
2019/12/10	0.02000200 JPY: 19,149.8	+0.00008000 JPY: +76.6	+0.40%	0.01985140 JPY: 19,005.6	0.02052760 JPY: 19,653.0	0.02091555 JPY: 20,024.4
2019/12/09	0.01992200 JPY: 19,073.2	+0.00014200 JPY: +136.0	+0.72%	0.01984400 JPY: 18,998.5	0.02057664 JPY: 19,700.0	0.02091795 JPY: 20,026.7
2019/12/08	0.01978000 JPY: 18,937.3	+0.00009000 JPY: +86.2	+0.46%	0.01985460 JPY: 19,008.7	0.02063648 JPY: 19,757.3	0.02091831 JPY: 20,027.1
2019/12/07	0.01969000 JPY: 18,851.1	-0.00017300 JPY: -165.6	-0.87%	0.01995540 JPY: 19,105.2	0.02069856 JPY: 19,816.7	0.02092197 JPY: 20,030.6
2019/12/06	0.01986300 JPY: 19,016.7	-0.00010200 JPY: -97.7	-0.51%	0.02007840 JPY: 19,222.9	0.02075892 JPY: 19,874.5	0.02094111 JPY: 20,048.9
2019/12/05	0.01996500 JPY: 19,114.4	-0.00001000 JPY: -9.6	-0.05%	0.02018280 JPY: 19,322.9	0.02082024 JPY: 19,933.2	0.02095781 JPY: 20,064.9
2019/12/04	0.01997500 JPY: 19,124.0	-0.00030900 JPY: -295.8	-1.52%	0.02020240 JPY: 19,341.7	0.02086728 JPY: 19,978.2	0.02098032 JPY: 20,086.4
2019/12/03	0.02028400 JPY: 19,419.8	-0.00002100 JPY: -20.1	-0.10%	0.02024120 JPY: 19,378.8	0.02090204 JPY: 20,011.5	0.02099765 JPY: 20,103.0