XMR/BTC 　取引所：binance

2019/05/21 03:46:00 更新

JPY は coincheck(BTC/JYP) の最新価格: 852,582.00 より円換算した値です。

XMR/BTC (1分足)

2019/05/21 03:46:00 更新

XMR/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: 852,582.00 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
2019/05/21	0.01100900 JPY: 9,386.1	-0.00013400 JPY: -114.2	-1.20%	0.01105240 JPY: 9,423.1	0.01128516 JPY: 9,621.5	0.01246841 JPY: 10,630.3
2019/05/20	0.01114300 JPY: 9,500.3	+0.00024200 JPY: +206.3	+2.22%	0.01109220 JPY: 9,457.0	0.01132336 JPY: 9,654.1	0.01249320 JPY: 10,651.5
2019/05/19	0.01090100 JPY: 9,294.0	-0.00014200 JPY: -121.1	-1.29%	0.01109960 JPY: 9,463.3	0.01136508 JPY: 9,689.7	0.01251481 JPY: 10,669.9
2019/05/18	0.01104300 JPY: 9,415.1	-0.00012300 JPY: -104.9	-1.10%	0.01098800 JPY: 9,368.2	0.01141312 JPY: 9,730.6	0.01253848 JPY: 10,690.1
2019/05/17	0.01116600 JPY: 9,519.9	-0.00004200 JPY: -35.8	-0.37%	0.01091200 JPY: 9,303.4	0.01147768 JPY: 9,785.7	0.01255813 JPY: 10,706.8
2019/05/16	0.01120800 JPY: 9,555.7	+0.00002800 JPY: +23.9	+0.25%	0.01079420 JPY: 9,202.9	0.01154620 JPY: 9,844.1	0.01257695 JPY: 10,722.9
2019/05/15	0.01118000 JPY: 9,531.9	+0.00083700 JPY: +713.6	+8.09%	0.01075420 JPY: 9,168.8	0.01161368 JPY: 9,901.6	0.01259570 JPY: 10,738.9
2019/05/14	0.01034300 JPY: 8,818.3	-0.00032000 JPY: -272.8	-3.00%	0.01063300 JPY: 9,065.5	0.01168752 JPY: 9,964.6	0.01261536 JPY: 10,755.6
2019/05/13	0.01066300 JPY: 9,091.1	+0.00008600 JPY: +73.3	+0.81%	0.01076000 JPY: 9,173.8	0.01179892 JPY: 10,059.5	0.01264737 JPY: 10,782.9
2019/05/12	0.01057700 JPY: 9,017.8	-0.00043100 JPY: -367.5	-3.92%	0.01089320 JPY: 9,287.3	0.01189248 JPY: 10,139.3	0.01267571 JPY: 10,807.1
2019/05/11	0.01100800 JPY: 9,385.2	+0.00043400 JPY: +370.0	+4.10%	0.01105400 JPY: 9,424.4	0.01199624 JPY: 10,227.8	0.01270613 JPY: 10,833.0
2019/05/10	0.01057400 JPY: 9,015.2	-0.00040400 JPY: -344.4	-3.68%	0.01120680 JPY: 9,554.7	0.01207364 JPY: 10,293.8	0.01273110 JPY: 10,854.3
2019/05/09	0.01097800 JPY: 9,359.6	-0.00035100 JPY: -299.3	-3.10%	0.01143880 JPY: 9,752.5	0.01216756 JPY: 10,373.8	0.01276330 JPY: 10,881.8
2019/05/08	0.01132900 JPY: 9,658.9	-0.00005200 JPY: -44.3	-0.46%	0.01159460 JPY: 9,885.3	0.01224492 JPY: 10,439.8	0.01279035 JPY: 10,904.8
2019/05/07	0.01138100 JPY: 9,703.2	-0.00039100 JPY: -333.4	-3.32%	0.01167680 JPY: 9,955.4	0.01230212 JPY: 10,488.6	0.01281283 JPY: 10,924.0
2019/05/06	0.01177200 JPY: 10,036.6	+0.00003800 JPY: +32.4	+0.32%	0.01176340 JPY: 10,029.3	0.01237980 JPY: 10,554.8	0.01283520 JPY: 10,943.1
2019/05/05	0.01173400 JPY: 10,004.2	-0.00002300 JPY: -19.6	-0.20%	0.01177780 JPY: 10,041.5	0.01242088 JPY: 10,589.8	0.01285208 JPY: 10,957.5
2019/05/04	0.01175700 JPY: 10,023.8	+0.00001700 JPY: +14.5	+0.14%	0.01178380 JPY: 10,046.7	0.01248848 JPY: 10,647.5	0.01287011 JPY: 10,972.8
2019/05/03	0.01174000 JPY: 10,009.3	-0.00007400 JPY: -63.1	-0.63%	0.01175820 JPY: 10,024.8	0.01255024 JPY: 10,700.1	0.01288836 JPY: 10,988.4
2019/05/02	0.01181400 JPY: 10,072.4	-0.00003000 JPY: -25.6	-0.25%	0.01175560 JPY: 10,022.6	0.01261864 JPY: 10,758.4	0.01290750 JPY: 11,004.7
2019/05/01	0.01184400 JPY: 10,098.0	+0.00008000 JPY: +68.2	+0.68%	0.01176180 JPY: 10,027.9	0.01268080 JPY: 10,811.4	0.01292603 JPY: 11,020.5
2019/04/30	0.01176400 JPY: 10,029.8	+0.00013500 JPY: +115.1	+1.16%	0.01178580 JPY: 10,048.4	0.01275084 JPY: 10,871.1	0.01294469 JPY: 11,036.4
2019/04/29	0.01162900 JPY: 9,914.7	-0.00009800 JPY: -83.6	-0.84%	0.01187020 JPY: 10,120.3	0.01282352 JPY: 10,933.1	0.01296540 JPY: 11,054.1
2019/04/28	0.01172700 JPY: 9,998.2	-0.00011800 JPY: -100.6	-1.00%	0.01196480 JPY: 10,201.0	0.01288500 JPY: 10,985.5	0.01298927 JPY: 11,074.4
2019/04/27	0.01184500 JPY: 10,098.8	-0.00011900 JPY: -101.5	-0.99%	0.01215080 JPY: 10,359.6	0.01297296 JPY: 11,060.5	0.01301222 JPY: 11,094.0
2019/04/26	0.01196400 JPY: 10,200.3	-0.00022200 JPY: -189.3	-1.82%	0.01235760 JPY: 10,535.9	0.01304672 JPY: 11,123.4	0.01303383 JPY: 11,112.4
2019/04/25	0.01218600 JPY: 10,389.6	+0.00008400 JPY: +71.6	+0.69%	0.01254380 JPY: 10,694.6	0.01312544 JPY: 11,190.5	0.01305402 JPY: 11,129.6
2019/04/24	0.01210200 JPY: 10,317.9	-0.00055500 JPY: -473.2	-4.38%	0.01271180 JPY: 10,837.9	0.01316580 JPY: 11,224.9	0.01307071 JPY: 11,143.9
2019/04/23	0.01265700 JPY: 10,791.1	-0.00022200 JPY: -189.3	-1.72%	0.01291700 JPY: 11,012.8	0.01320652 JPY: 11,259.6	0.01308971 JPY: 11,160.0
2019/04/22	0.01287900 JPY: 10,980.4	-0.00001600 JPY: -13.6	-0.12%	0.01298600 JPY: 11,071.6	0.01322920 JPY: 11,279.0	0.01309836 JPY: 11,167.4
2019/04/21	0.01289500 JPY: 10,994.0	-0.00013100 JPY: -111.7	-1.01%	0.01304440 JPY: 11,121.4	0.01324176 JPY: 11,289.7	0.01310284 JPY: 11,171.2
2019/04/20	0.01302600 JPY: 11,105.7	-0.00010200 JPY: -87.0	-0.78%	0.01305400 JPY: 11,129.6	0.01325180 JPY: 11,298.2	0.01310717 JPY: 11,174.9
2019/04/19	0.01312800 JPY: 11,192.7	+0.00012600 JPY: +107.4	+0.97%	0.01303320 JPY: 11,111.9	0.01324540 JPY: 11,292.8	0.01310889 JPY: 11,176.4
2019/04/18	0.01300200 JPY: 11,085.3	-0.00016900 JPY: -144.1	-1.28%	0.01299000 JPY: 11,075.0	0.01324652 JPY: 11,293.7	0.01310848 JPY: 11,176.1
2019/04/17	0.01317100 JPY: 11,229.4	+0.00022800 JPY: +194.4	+1.76%	0.01294140 JPY: 11,033.6	0.01325428 JPY: 11,300.4	0.01311084 JPY: 11,178.1
2019/04/16	0.01294300 JPY: 11,035.0	+0.00002100 JPY: +17.9	+0.16%	0.01297180 JPY: 11,059.5	0.01325072 JPY: 11,297.3	0.01310948 JPY: 11,176.9
2019/04/15	0.01292200 JPY: 11,017.1	+0.00001000 JPY: +8.5	+0.08%	0.01294300 JPY: 11,035.0	0.01326088 JPY: 11,306.0	0.01311335 JPY: 11,180.2
2019/04/14	0.01291200 JPY: 11,008.5	+0.00015300 JPY: +130.4	+1.20%	0.01304340 JPY: 11,120.6	0.01326740 JPY: 11,311.5	0.01311790 JPY: 11,184.1
2019/04/13	0.01275900 JPY: 10,878.1	-0.00056400 JPY: -480.9	-4.23%	0.01312120 JPY: 11,186.9	0.01328872 JPY: 11,329.7	0.01312293 JPY: 11,188.4
2019/04/12	0.01332300 JPY: 11,358.9	+0.00052400 JPY: +446.8	+4.09%	0.01325940 JPY: 11,304.7	0.01330232 JPY: 11,341.3	0.01313203 JPY: 11,196.1
2019/04/11	0.01279900 JPY: 10,912.2	-0.00062500 JPY: -532.9	-4.66%	0.01326840 JPY: 11,312.4	0.01329060 JPY: 11,331.3	0.01312713 JPY: 11,192.0
2019/04/10	0.01342400 JPY: 11,445.1	+0.00012300 JPY: +104.9	+0.92%	0.01342760 JPY: 11,448.1	0.01330496 JPY: 11,343.6	0.01313576 JPY: 11,199.3
2019/04/09	0.01330100 JPY: 11,340.2	-0.00014900 JPY: -127.0	-1.11%	0.01345900 JPY: 11,474.9	0.01330532 JPY: 11,343.9	0.01312797 JPY: 11,192.7
2019/04/08	0.01345000 JPY: 11,467.2	+0.00008200 JPY: +69.9	+0.61%	0.01343200 JPY: 11,451.9	0.01329508 JPY: 11,335.1	0.01312317 JPY: 11,188.6
2019/04/07	0.01336800 JPY: 11,397.3	-0.00022700 JPY: -193.5	-1.67%	0.01352720 JPY: 11,533.0	0.01327680 JPY: 11,319.6	0.01311383 JPY: 11,180.6
2019/04/06	0.01359500 JPY: 11,590.9	+0.00001400 JPY: +11.9	+0.10%	0.01359140 JPY: 11,587.8	0.01325932 JPY: 11,304.7	0.01310635 JPY: 11,174.2
2019/04/05	0.01358100 JPY: 11,578.9	+0.00041500 JPY: +353.8	+3.15%	0.01365880 JPY: 11,645.2	0.01322756 JPY: 11,277.6	0.01309155 JPY: 11,161.6
2019/04/04	0.01316600 JPY: 11,225.1	-0.00076000 JPY: -648.0	-5.46%	0.01358160 JPY: 11,579.4	0.01318540 JPY: 11,241.6	0.01307625 JPY: 11,148.6
2019/04/03	0.01392600 JPY: 11,873.1	+0.00023700 JPY: +202.1	+1.73%	0.01357240 JPY: 11,571.6	0.01316376 JPY: 11,223.2	0.01307335 JPY: 11,146.1
2019/04/02	0.01368900 JPY: 11,671.0	-0.00024300 JPY: -207.2	-1.74%	0.01343200 JPY: 11,451.9	0.01311452 JPY: 11,181.2	0.01304493 JPY: 11,121.9
2019/04/01	0.01393200 JPY: 11,878.2	+0.00073700 JPY: +628.4	+5.59%	0.01333280 JPY: 11,367.3	0.01307336 JPY: 11,146.1	0.01302272 JPY: 11,102.9