ETH/BTC 　取引所：binance

2019/05/21 03:43:00 更新

JPY は coincheck(BTC/JYP) の最新価格: 849,501.50 より円換算した値です。

ETH/BTC (1分足)

2019/05/21 03:43:00 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: 849,501.50 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
2019/05/21	0.03171200 JPY: 26,939.4	+0.00009800 JPY: +83.3	+0.31%	0.03214040 JPY: 27,303.3	0.02943888 JPY: 25,008.4	0.03206597 JPY: 27,240.1
2019/05/20	0.03161400 JPY: 26,856.1	-0.00058900 JPY: -500.4	-1.83%	0.03237780 JPY: 27,505.0	0.02935016 JPY: 24,933.0	0.03211468 JPY: 27,281.5
2019/05/19	0.03220300 JPY: 27,356.5	-0.00022000 JPY: -186.9	-0.68%	0.03188640 JPY: 27,087.5	0.02928732 JPY: 24,879.6	0.03216616 JPY: 27,325.2
2019/05/18	0.03242300 JPY: 27,543.4	-0.00032700 JPY: -277.8	-1.00%	0.03059640 JPY: 25,991.7	0.02920376 JPY: 24,808.6	0.03220221 JPY: 27,355.8
2019/05/17	0.03275000 JPY: 27,821.2	-0.00014900 JPY: -126.6	-0.45%	0.02933500 JPY: 24,920.1	0.02915888 JPY: 24,770.5	0.03222057 JPY: 27,371.4
2019/05/16	0.03289900 JPY: 27,947.7	+0.00374200 JPY: +3,178.8	+12.83%	0.02809640 JPY: 23,867.9	0.02913864 JPY: 24,753.3	0.03221342 JPY: 27,365.3
2019/05/15	0.02915700 JPY: 24,768.9	+0.00340400 JPY: +2,891.7	+13.22%	0.02714460 JPY: 23,059.4	0.02910196 JPY: 24,722.2	0.03220403 JPY: 27,357.4
2019/05/14	0.02575300 JPY: 21,877.2	-0.00036300 JPY: -308.4	-1.39%	0.02677380 JPY: 22,744.4	0.02923732 JPY: 24,837.1	0.03224635 JPY: 27,393.3
2019/05/13	0.02611600 JPY: 22,185.6	-0.00044100 JPY: -374.6	-1.66%	0.02719460 JPY: 23,101.9	0.02952068 JPY: 25,077.9	0.03233780 JPY: 27,471.0
2019/05/12	0.02655700 JPY: 22,560.2	-0.00158300 JPY: -1,344.8	-5.63%	0.02770940 JPY: 23,539.2	0.02978780 JPY: 25,304.8	0.03242669 JPY: 27,546.5
2019/05/11	0.02814000 JPY: 23,905.0	+0.00083700 JPY: +711.0	+3.07%	0.02827120 JPY: 24,016.4	0.03000032 JPY: 25,485.3	0.03251175 JPY: 27,618.8
2019/05/10	0.02730300 JPY: 23,193.9	-0.00055400 JPY: -470.6	-1.99%	0.02849920 JPY: 24,210.1	0.03015616 JPY: 25,617.7	0.03257604 JPY: 27,673.4
2019/05/09	0.02785700 JPY: 23,664.6	-0.00083300 JPY: -707.6	-2.90%	0.02866580 JPY: 24,351.6	0.03035224 JPY: 25,784.3	0.03265475 JPY: 27,740.3
2019/05/08	0.02869000 JPY: 24,372.2	-0.00067600 JPY: -574.3	-2.30%	0.02883060 JPY: 24,491.6	0.03052996 JPY: 25,935.2	0.03272744 JPY: 27,802.0
2019/05/07	0.02936600 JPY: 24,946.5	+0.00008600 JPY: +73.1	+0.29%	0.02891460 JPY: 24,563.0	0.03067348 JPY: 26,057.2	0.03278955 JPY: 27,854.8
2019/05/06	0.02928000 JPY: 24,873.4	+0.00114400 JPY: +971.8	+4.07%	0.02891580 JPY: 24,564.0	0.03080196 JPY: 26,166.3	0.03284305 JPY: 27,900.2
2019/05/05	0.02813600 JPY: 23,901.6	-0.00054500 JPY: -463.0	-1.90%	0.02905220 JPY: 24,679.9	0.03093280 JPY: 26,277.5	0.03289960 JPY: 27,948.3
2019/05/04	0.02868100 JPY: 24,364.6	-0.00042900 JPY: -364.4	-1.47%	0.02939400 JPY: 24,970.2	0.03117676 JPY: 26,484.7	0.03297644 JPY: 28,013.5
2019/05/03	0.02911000 JPY: 24,729.0	-0.00026200 JPY: -222.6	-0.89%	0.02953140 JPY: 25,087.0	0.03139268 JPY: 26,668.1	0.03304685 JPY: 28,073.4
2019/05/02	0.02937200 JPY: 24,951.6	-0.00059000 JPY: -501.2	-1.97%	0.02968500 JPY: 25,217.5	0.03159608 JPY: 26,840.9	0.03311247 JPY: 28,129.1
2019/05/01	0.02996200 JPY: 25,452.8	+0.00011700 JPY: +99.4	+0.39%	0.02977060 JPY: 25,290.2	0.03172444 JPY: 26,950.0	0.03317586 JPY: 28,182.9
2019/04/30	0.02984500 JPY: 25,353.4	+0.00047700 JPY: +405.2	+1.62%	0.02967700 JPY: 25,210.7	0.03183808 JPY: 27,046.5	0.03323128 JPY: 28,230.0
2019/04/29	0.02936800 JPY: 24,948.2	-0.00051000 JPY: -433.2	-1.71%	0.02971660 JPY: 25,244.3	0.03194984 JPY: 27,141.4	0.03329068 JPY: 28,280.5
2019/04/28	0.02987800 JPY: 25,381.4	+0.00007800 JPY: +66.3	+0.26%	0.02986580 JPY: 25,371.0	0.03206352 JPY: 27,238.0	0.03336073 JPY: 28,340.0
2019/04/27	0.02980000 JPY: 25,315.1	+0.00030600 JPY: +259.9	+1.04%	0.03015040 JPY: 25,612.8	0.03221704 JPY: 27,368.4	0.03342405 JPY: 28,393.8
2019/04/26	0.02949400 JPY: 25,055.2	-0.00054900 JPY: -466.4	-1.83%	0.03063920 JPY: 26,028.0	0.03233788 JPY: 27,471.1	0.03349117 JPY: 28,450.8
2019/04/25	0.03004300 JPY: 25,521.6	-0.00007100 JPY: -60.3	-0.24%	0.03113680 JPY: 26,450.8	0.03252968 JPY: 27,634.0	0.03356658 JPY: 28,514.9
2019/04/24	0.03011400 JPY: 25,581.9	-0.00118700 JPY: -1,008.4	-3.79%	0.03163640 JPY: 26,875.2	0.03270816 JPY: 27,785.6	0.03363435 JPY: 28,572.4
2019/04/23	0.03130100 JPY: 26,590.2	-0.00094300 JPY: -801.1	-2.92%	0.03218100 JPY: 27,337.8	0.03289332 JPY: 27,942.9	0.03370337 JPY: 28,631.1
2019/04/22	0.03224400 JPY: 27,391.3	+0.00026200 JPY: +222.6	+0.82%	0.03247960 JPY: 27,591.5	0.03301752 JPY: 28,048.4	0.03375142 JPY: 28,671.9
2019/04/21	0.03198200 JPY: 27,168.8	-0.00055900 JPY: -474.9	-1.72%	0.03240480 JPY: 27,527.9	0.03310044 JPY: 28,118.9	0.03378218 JPY: 28,698.0
2019/04/20	0.03254100 JPY: 27,643.6	-0.00029600 JPY: -251.5	-0.90%	0.03241560 JPY: 27,537.1	0.03319432 JPY: 28,198.6	0.03381969 JPY: 28,729.9
2019/04/19	0.03283700 JPY: 27,895.1	+0.00004300 JPY: +36.5	+0.13%	0.03234840 JPY: 27,480.0	0.03324984 JPY: 28,245.8	0.03384689 JPY: 28,753.0
2019/04/18	0.03279400 JPY: 27,858.6	+0.00092400 JPY: +784.9	+2.90%	0.03224100 JPY: 27,388.8	0.03329428 JPY: 28,283.5	0.03386885 JPY: 28,771.6
2019/04/17	0.03187000 JPY: 27,073.6	-0.00016600 JPY: -141.0	-0.52%	0.03213780 JPY: 27,301.1	0.03334952 JPY: 28,330.5	0.03389273 JPY: 28,791.9
2019/04/16	0.03203600 JPY: 27,214.6	-0.00016900 JPY: -143.6	-0.52%	0.03227940 JPY: 27,421.4	0.03344280 JPY: 28,409.7	0.03393870 JPY: 28,831.0
2019/04/15	0.03220500 JPY: 27,358.2	-0.00009500 JPY: -80.7	-0.29%	0.03238240 JPY: 27,508.9	0.03353072 JPY: 28,484.4	0.03398295 JPY: 28,868.6
2019/04/14	0.03230000 JPY: 27,438.9	+0.00002200 JPY: +18.7	+0.07%	0.03278840 JPY: 27,853.8	0.03360128 JPY: 28,544.3	0.03402529 JPY: 28,904.5
2019/04/13	0.03227800 JPY: 27,420.2	-0.00030000 JPY: -254.9	-0.92%	0.03314420 JPY: 28,156.0	0.03368720 JPY: 28,617.3	0.03406737 JPY: 28,940.3
2019/04/12	0.03257800 JPY: 27,675.1	+0.00002700 JPY: +22.9	+0.08%	0.03352760 JPY: 28,481.7	0.03377772 JPY: 28,694.2	0.03411210 JPY: 28,978.3
2019/04/11	0.03255100 JPY: 27,652.1	-0.00168400 JPY: -1,430.6	-4.92%	0.03352820 JPY: 28,482.3	0.03385524 JPY: 28,760.1	0.03415144 JPY: 29,011.7
2019/04/10	0.03423500 JPY: 29,082.7	+0.00015600 JPY: +132.5	+0.46%	0.03357860 JPY: 28,525.1	0.03394920 JPY: 28,839.9	0.03419355 JPY: 29,047.5
2019/04/09	0.03407900 JPY: 28,950.2	-0.00011600 JPY: -98.5	-0.34%	0.03325940 JPY: 28,253.9	0.03398536 JPY: 28,870.6	0.03419243 JPY: 29,046.5
2019/04/08	0.03419500 JPY: 29,048.7	+0.00161400 JPY: +1,371.1	+4.95%	0.03288560 JPY: 27,936.4	0.03400456 JPY: 28,886.9	0.03419558 JPY: 29,049.2
2019/04/07	0.03258100 JPY: 27,677.6	-0.00022200 JPY: -188.6	-0.68%	0.03278980 JPY: 27,855.0	0.03400012 JPY: 28,883.2	0.03419560 JPY: 29,049.2
2019/04/06	0.03280300 JPY: 27,866.2	+0.00016400 JPY: +139.3	+0.50%	0.03283780 JPY: 27,895.8	0.03406152 JPY: 28,935.3	0.03424309 JPY: 29,089.6
2019/04/05	0.03263900 JPY: 27,726.9	+0.00042900 JPY: +364.4	+1.33%	0.03313500 JPY: 28,148.2	0.03412304 JPY: 28,987.6	0.03428673 JPY: 29,126.6
2019/04/04	0.03221000 JPY: 27,362.4	-0.00150600 JPY: -1,279.3	-4.47%	0.03350820 JPY: 28,465.3	0.03418464 JPY: 29,039.9	0.03433822 JPY: 29,170.4
2019/04/03	0.03371600 JPY: 28,641.8	+0.00089500 JPY: +760.3	+2.73%	0.03401480 JPY: 28,895.6	0.03428200 JPY: 29,122.6	0.03440687 JPY: 29,228.7
2019/04/02	0.03282100 JPY: 27,881.5	-0.00146800 JPY: -1,247.1	-4.28%	0.03415280 JPY: 29,012.9	0.03433056 JPY: 29,163.9	0.03442990 JPY: 29,248.3
2019/04/01	0.03428900 JPY: 29,128.6	-0.00021600 JPY: -183.5	-0.63%	0.03445200 JPY: 29,267.0	0.03442116 JPY: 29,240.8	0.03448538 JPY: 29,295.4