仮想通貨の価格・データ収集 Coin Viewer

スポンサーリンク


LSK/BTC  取引所:binance


   終値: 0.00042640
JPY: 278.9
 前日比: -0.00005680 (-11.76%)
 24h取引量: 96.66000000

2018/08/14 17:28:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 673,611.50 より円換算した値です。

LSK/BTC (1分足)


 安値:0.00041400 高値:0.00048800
 始値:0.00048470 終値:0.00042640

2018/08/14 17:28:00 更新

LSK/BTC (1日足)


5日平均乖離率:-7.45% 25日平均乖離率:-23.72% 75日平均乖離率:-47.10%



スポンサーリンク



過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 673,611.50 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
2018/08/140.00042640
JPY: 287.2
-0.00005680
JPY: -38.3
-11.76%0.00046072
JPY: 310.3
0.00055896
JPY: 376.5
0.00080608
JPY: 543.0
2018/08/130.00048320
JPY: 325.5
+0.00003680
JPY: +24.8
+8.24%0.00047640
JPY: 320.9
0.00056889
JPY: 383.2
0.00081567
JPY: 549.4
2018/08/120.00044640
JPY: 300.7
-0.00000600
JPY: -4.0
-1.33%0.00048132
JPY: 324.2
0.00057943
JPY: 390.3
0.00082444
JPY: 555.4
2018/08/110.00045240
JPY: 304.7
-0.00004280
JPY: -28.8
-8.64%0.00050026
JPY: 337.0
0.00059309
JPY: 399.5
0.00083401
JPY: 561.8
2018/08/100.00049520
JPY: 333.6
-0.00000960
JPY: -6.5
-1.90%0.00051776
JPY: 348.8
0.00060628
JPY: 408.4
0.00084345
JPY: 568.2
2018/08/090.00050480
JPY: 340.0
-0.00000300
JPY: -2.0
-0.59%0.00052574
JPY: 354.1
0.00061813
JPY: 416.4
0.00085285
JPY: 574.5
2018/08/080.00050780
JPY: 342.1
-0.00003330
JPY: -22.4
-6.15%0.00053034
JPY: 357.2
0.00062956
JPY: 424.1
0.00086212
JPY: 580.7
2018/08/070.00054110
JPY: 364.5
+0.00000120
JPY: +0.8
+0.22%0.00053898
JPY: 363.1
0.00064068
JPY: 431.6
0.00087140
JPY: 587.0
2018/08/060.00053990
JPY: 363.7
+0.00000480
JPY: +3.2
+0.90%0.00054534
JPY: 367.3
0.00065076
JPY: 438.4
0.00088029
JPY: 593.0
2018/08/050.00053510
JPY: 360.4
+0.00000730
JPY: +4.9
+1.38%0.00055480
JPY: 373.7
0.00066083
JPY: 445.1
0.00088885
JPY: 598.7
2018/08/040.00052780
JPY: 355.5
-0.00002320
JPY: -15.6
-4.21%0.00056506
JPY: 380.6
0.00067194
JPY: 452.6
0.00089828
JPY: 605.1
2018/08/030.00055100
JPY: 371.2
-0.00002190
JPY: -14.8
-3.82%0.00058048
JPY: 391.0
0.00068275
JPY: 459.9
0.00090873
JPY: 612.1
2018/08/020.00057290
JPY: 385.9
-0.00001430
JPY: -9.6
-2.44%0.00059386
JPY: 400.0
0.00069358
JPY: 467.2
0.00091872
JPY: 618.9
2018/08/010.00058720
JPY: 395.5
+0.00000080
JPY: +0.5
+0.14%0.00059698
JPY: 402.1
0.00070377
JPY: 474.1
0.00092823
JPY: 625.3
2018/07/310.00058640
JPY: 395.0
-0.00001850
JPY: -12.5
-3.06%0.00059850
JPY: 403.2
0.00071331
JPY: 480.5
0.00093722
JPY: 631.3
2018/07/300.00060490
JPY: 407.5
-0.00001300
JPY: -8.8
-2.10%0.00060286
JPY: 406.1
0.00072334
JPY: 487.3
0.00094693
JPY: 637.9
2018/07/290.00061790
JPY: 416.2
+0.00002940
JPY: +19.8
+5.00%0.00060382
JPY: 406.7
0.00073340
JPY: 494.0
0.00095502
JPY: 643.3
2018/07/280.00058850
JPY: 396.4
-0.00000630
JPY: -4.2
-1.06%0.00059928
JPY: 403.7
0.00074362
JPY: 500.9
0.00096363
JPY: 649.1
2018/07/270.00059480
JPY: 400.7
-0.00001340
JPY: -9.0
-2.20%0.00060894
JPY: 410.2
0.00075574
JPY: 509.1
0.00097311
JPY: 655.5
2018/07/260.00060820
JPY: 409.7
-0.00000150
JPY: -1.0
-0.25%0.00062604
JPY: 421.7
0.00076719
JPY: 516.8
0.00098150
JPY: 661.1
2018/07/250.00060970
JPY: 410.7
+0.00001450
JPY: +9.8
+2.44%0.00064042
JPY: 431.4
0.00077616
JPY: 522.8
0.00098946
JPY: 666.5
2018/07/240.00059520
JPY: 400.9
-0.00004160
JPY: -28.0
-6.53%0.00065340
JPY: 440.1
0.00078537
JPY: 529.0
0.00099715
JPY: 671.7
2018/07/230.00063680
JPY: 429.0
-0.00004350
JPY: -29.3
-6.39%0.00068372
JPY: 460.6
0.00079415
JPY: 534.9
0.00100692
JPY: 678.3
2018/07/220.00068030
JPY: 458.3
+0.00000020
JPY: +0.1
+0.03%0.00071394
JPY: 480.9
0.00080276
JPY: 540.7
0.00101562
JPY: 684.1
2018/07/210.00068010
JPY: 458.1
+0.00000550
JPY: +3.7
+0.82%0.00073430
JPY: 494.6
0.00080993
JPY: 545.6
0.00102431
JPY: 690.0
2018/07/200.00067460
JPY: 454.4
-0.00007220
JPY: -48.6
-9.67%0.00075658
JPY: 509.6
0.00081763
JPY: 550.8
0.00103277
JPY: 695.7
2018/07/190.00074680
JPY: 503.1
-0.00004110
JPY: -27.7
-5.22%0.00077974
JPY: 525.2
0.00082628
JPY: 556.6
0.00104170
JPY: 701.7
2018/07/180.00078790
JPY: 530.7
+0.00000580
JPY: +3.9
+0.74%0.00078754
JPY: 530.5
0.00083225
JPY: 560.6
0.00105003
JPY: 707.3
2018/07/170.00078210
JPY: 526.8
-0.00000940
JPY: -6.3
-1.19%0.00078862
JPY: 531.2
0.00083694
JPY: 563.8
0.00105835
JPY: 712.9
2018/07/160.00079150
JPY: 533.2
+0.00000110
JPY: +0.7
+0.14%0.00079050
JPY: 532.5
0.00084051
JPY: 566.2
0.00106782
JPY: 719.3
2018/07/150.00079040
JPY: 532.4
+0.00000460
JPY: +3.1
+0.59%0.00079478
JPY: 535.4
0.00084591
JPY: 569.8
0.00107839
JPY: 726.4
2018/07/140.00078580
JPY: 529.3
-0.00000750
JPY: -5.1
-0.95%0.00079630
JPY: 536.4
0.00085204
JPY: 573.9
0.00108718
JPY: 732.3
2018/07/130.00079330
JPY: 534.4
+0.00000180
JPY: +1.2
+0.23%0.00080352
JPY: 541.3
0.00085894
JPY: 578.6
0.00109511
JPY: 737.7
2018/07/120.00079150
JPY: 533.2
-0.00002140
JPY: -14.4
-2.63%0.00081036
JPY: 545.9
0.00086418
JPY: 582.1
0.00110220
JPY: 742.5
2018/07/110.00081290
JPY: 547.6
+0.00001490
JPY: +10.0
+1.87%0.00081722
JPY: 550.5
0.00087129
JPY: 586.9
0.00110867
JPY: 746.8
2018/07/100.00079800
JPY: 537.5
-0.00002390
JPY: -16.1
-2.91%0.00082206
JPY: 553.7
0.00087870
JPY: 591.9
0.00111462
JPY: 750.8
2018/07/090.00082190
JPY: 553.6
-0.00000560
JPY: -3.8
-0.68%0.00083374
JPY: 561.6
0.00088722
JPY: 597.6
0.00112088
JPY: 755.0
2018/07/080.00082750
JPY: 557.4
+0.00000170
JPY: +1.1
+0.21%0.00084406
JPY: 568.6
0.00089470
JPY: 602.7
0.00112578
JPY: 758.3
2018/07/070.00082580
JPY: 556.3
-0.00001130
JPY: -7.6
-1.35%0.00085684
JPY: 577.2
0.00090165
JPY: 607.4
0.00113297
JPY: 763.2
2018/07/060.00083710
JPY: 563.9
-0.00001930
JPY: -13.0
-2.25%0.00086788
JPY: 584.6
0.00091029
JPY: 613.2
0.00113995
JPY: 767.9
2018/07/050.00085640
JPY: 576.9
-0.00001710
JPY: -11.5
-1.96%0.00086696
JPY: 584.0
0.00091889
JPY: 619.0
0.00114635
JPY: 772.2
2018/07/040.00087350
JPY: 588.4
-0.00001790
JPY: -12.1
-2.01%0.00086368
JPY: 581.8
0.00092815
JPY: 625.2
0.00115230
JPY: 776.2
2018/07/030.00089140
JPY: 600.5
+0.00001040
JPY: +7.0
+1.18%0.00085190
JPY: 573.8
0.00093762
JPY: 631.6
0.00115932
JPY: 780.9
2018/07/020.00088100
JPY: 593.5
+0.00004850
JPY: +32.7
+5.83%0.00084404
JPY: 568.6
0.00094675
JPY: 637.7
0.00116623
JPY: 785.6
2018/07/010.00083250
JPY: 560.8
-0.00000750
JPY: -5.1
-0.89%0.00083974
JPY: 565.7
0.00095731
JPY: 644.9
0.00117276
JPY: 790.0
2018/06/300.00084000
JPY: 565.8
+0.00002540
JPY: +17.1
+3.12%0.00084776
JPY: 571.1
0.00097053
JPY: 653.8
0.00117958
JPY: 794.6
2018/06/290.00081460
JPY: 548.7
-0.00003750
JPY: -25.3
-4.40%0.00085796
JPY: 577.9
0.00098446
JPY: 663.1
0.00118549
JPY: 798.6
2018/06/280.00085210
JPY: 574.0
-0.00000740
JPY: -5.0
-0.86%0.00087422
JPY: 588.9
0.00100045
JPY: 673.9
0.00119137
JPY: 802.5
2018/06/270.00085950
JPY: 579.0
-0.00001310
JPY: -8.8
-1.50%0.00088484
JPY: 596.0
0.00101587
JPY: 684.3
0.00119648
JPY: 806.0
2018/06/260.00087260
JPY: 587.8
-0.00001840
JPY: -12.4
-2.07%0.00088720
JPY: 597.6
0.00103040
JPY: 694.1
0.00120184
JPY: 809.6
2018/06/250.00089100
JPY: 600.2
-0.00000490
JPY: -3.3
-0.55%0.00089798
JPY: 604.9
0.00104165
JPY: 701.7
0.00120633
JPY: 812.6


スポンサーリンク