QTUM/BTC 取引所:binance
終値: | 0.00023260 JPY: 188.4 | 前日比: | ![]() | +0.00000050 (+0.22%) |
24h取引量: | 30.61000000 |
2019/12/08 06:15:00 更新
JPY は coincheck(BTC/JYP) の最新価格: 815,042.50 より円換算した値です。
QTUM/BTC (1分足)
安値: | 0.00023120 | 高値: | 0.00023270 |
始値: | 0.00023210 | 終値: | 0.00023260 |
2019/12/08 06:15:00 更新
QTUM/BTC (1日足)
5日平均乖離率: | -0.10% | 25日平均乖離率: | -2.71% | 75日平均乖離率: | +2.83% |
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 815,042.50 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 | ||||
2019/12/08 | 0.00023260 JPY: 189.6 | +0.00000050 JPY: +0.4 | +0.22% | 0.00023284 JPY: 189.8 | 0.00023908 JPY: 194.9 | 0.00022621 JPY: 184.4 |
2019/12/07 | 0.00023210 JPY: 189.2 | -0.00000110 JPY: -0.9 | -0.47% | 0.00023420 JPY: 190.9 | 0.00024012 JPY: 195.7 | 0.00022576 JPY: 184.0 |
2019/12/06 | 0.00023320 JPY: 190.1 | +0.00000190 JPY: +1.5 | +0.82% | 0.00023632 JPY: 192.6 | 0.00024091 JPY: 196.4 | 0.00022545 JPY: 183.7 |
2019/12/05 | 0.00023130 JPY: 188.5 | -0.00000370 JPY: -3.0 | -1.57% | 0.00023824 JPY: 194.2 | 0.00024137 JPY: 196.7 | 0.00022516 JPY: 183.5 |
2019/12/04 | 0.00023500 JPY: 191.5 | -0.00000440 JPY: -3.6 | -1.84% | 0.00023886 JPY: 194.7 | 0.00024183 JPY: 197.1 | 0.00022494 JPY: 183.3 |
2019/12/03 | 0.00023940 JPY: 195.1 | -0.00000330 JPY: -2.7 | -1.36% | 0.00024108 JPY: 196.5 | 0.00024209 JPY: 197.3 | 0.00022465 JPY: 183.1 |
2019/12/02 | 0.00024270 JPY: 197.8 | -0.00000010 JPY: -0.1 | -0.04% | 0.00024324 JPY: 198.3 | 0.00024205 JPY: 197.3 | 0.00022433 JPY: 182.8 |
2019/12/01 | 0.00024280 JPY: 197.9 | +0.00000840 JPY: +6.8 | +3.58% | 0.00024058 JPY: 196.1 | 0.00024190 JPY: 197.2 | 0.00022410 JPY: 182.7 |
2019/11/30 | 0.00023440 JPY: 191.0 | -0.00001170 JPY: -9.5 | -4.75% | 0.00023848 JPY: 194.4 | 0.00024191 JPY: 197.2 | 0.00022358 JPY: 182.2 |
2019/11/29 | 0.00024610 JPY: 200.6 | -0.00000410 JPY: -3.3 | -1.64% | 0.00023742 JPY: 193.5 | 0.00024215 JPY: 197.4 | 0.00022309 JPY: 181.8 |
2019/11/28 | 0.00025020 JPY: 203.9 | +0.00002080 JPY: +17.0 | +9.07% | 0.00023460 JPY: 191.2 | 0.00024200 JPY: 197.2 | 0.00022248 JPY: 181.3 |
2019/11/27 | 0.00022940 JPY: 187.0 | -0.00000290 JPY: -2.4 | -1.25% | 0.00023216 JPY: 189.2 | 0.00024121 JPY: 196.6 | 0.00022178 JPY: 180.8 |
2019/11/26 | 0.00023230 JPY: 189.3 | +0.00000320 JPY: +2.6 | +1.40% | 0.00023244 JPY: 189.4 | 0.00024147 JPY: 196.8 | 0.00022135 JPY: 180.4 |
2019/11/25 | 0.00022910 JPY: 186.7 | -0.00000290 JPY: -2.4 | -1.25% | 0.00023106 JPY: 188.3 | 0.00024142 JPY: 196.8 | 0.00022084 JPY: 180.0 |
2019/11/24 | 0.00023200 JPY: 189.1 | -0.00000600 JPY: -4.9 | -2.52% | 0.00023260 JPY: 189.6 | 0.00024153 JPY: 196.9 | 0.00022044 JPY: 179.7 |
2019/11/23 | 0.00023800 JPY: 194.0 | +0.00000720 JPY: +5.9 | +3.12% | 0.00023302 JPY: 189.9 | 0.00024165 JPY: 197.0 | 0.00022001 JPY: 179.3 |
2019/11/22 | 0.00023080 JPY: 188.1 | +0.00000540 JPY: +4.4 | +2.40% | 0.00023432 JPY: 191.0 | 0.00024194 JPY: 197.2 | 0.00021950 JPY: 178.9 |
2019/11/21 | 0.00022540 JPY: 183.7 | -0.00001140 JPY: -9.3 | -4.81% | 0.00023886 JPY: 194.7 | 0.00024233 JPY: 197.5 | 0.00021917 JPY: 178.6 |
2019/11/20 | 0.00023680 JPY: 193.0 | +0.00000270 JPY: +2.2 | +1.15% | 0.00024474 JPY: 199.5 | 0.00024241 JPY: 197.6 | 0.00021867 JPY: 178.2 |
2019/11/19 | 0.00023410 JPY: 190.8 | -0.00001040 JPY: -8.5 | -4.25% | 0.00024798 JPY: 202.1 | 0.00024070 JPY: 196.2 | 0.00021804 JPY: 177.7 |
2019/11/18 | 0.00024450 JPY: 199.3 | -0.00000900 JPY: -7.3 | -3.55% | 0.00025386 JPY: 206.9 | 0.00023990 JPY: 195.5 | 0.00021745 JPY: 177.2 |
2019/11/17 | 0.00025350 JPY: 206.6 | -0.00000130 JPY: -1.1 | -0.51% | 0.00025668 JPY: 209.2 | 0.00023868 JPY: 194.5 | 0.00021687 JPY: 176.8 |
2019/11/16 | 0.00025480 JPY: 207.7 | +0.00000180 JPY: +1.5 | +0.71% | 0.00025636 JPY: 208.9 | 0.00023680 JPY: 193.0 | 0.00021622 JPY: 176.2 |
2019/11/15 | 0.00025300 JPY: 206.2 | -0.00001050 JPY: -8.6 | -3.98% | 0.00025434 JPY: 207.3 | 0.00023485 JPY: 191.4 | 0.00021564 JPY: 175.8 |
2019/11/14 | 0.00026350 JPY: 214.8 | +0.00000490 JPY: +4.0 | +1.89% | 0.00025228 JPY: 205.6 | 0.00023303 JPY: 189.9 | 0.00021516 JPY: 175.4 |
2019/11/13 | 0.00025860 JPY: 210.8 | +0.00000670 JPY: +5.5 | +2.66% | 0.00024790 JPY: 202.0 | 0.00023095 JPY: 188.2 | 0.00021453 JPY: 174.8 |
2019/11/12 | 0.00025190 JPY: 205.3 | +0.00000720 JPY: +5.9 | +2.94% | 0.00024386 JPY: 198.8 | 0.00022900 JPY: 186.6 | 0.00021406 JPY: 174.5 |
2019/11/11 | 0.00024470 JPY: 199.4 | +0.00000200 JPY: +1.6 | +0.82% | 0.00024128 JPY: 196.7 | 0.00022741 JPY: 185.4 | 0.00021365 JPY: 174.1 |
2019/11/10 | 0.00024270 JPY: 197.8 | +0.00000110 JPY: +0.9 | +0.46% | 0.00024094 JPY: 196.4 | 0.00022619 JPY: 184.4 | 0.00021350 JPY: 174.0 |
2019/11/09 | 0.00024160 JPY: 196.9 | +0.00000320 JPY: +2.6 | +1.34% | 0.00024046 JPY: 196.0 | 0.00022470 JPY: 183.1 | 0.00021349 JPY: 174.0 |
2019/11/08 | 0.00023840 JPY: 194.3 | -0.00000060 JPY: -0.5 | -0.25% | 0.00024062 JPY: 196.1 | 0.00022368 JPY: 182.3 | 0.00021353 JPY: 174.0 |
2019/11/07 | 0.00023900 JPY: 194.8 | -0.00000400 JPY: -3.3 | -1.65% | 0.00023902 JPY: 194.8 | 0.00022280 JPY: 181.6 | 0.00021371 JPY: 174.2 |
2019/11/06 | 0.00024300 JPY: 198.1 | +0.00000270 JPY: +2.2 | +1.12% | 0.00023842 JPY: 194.3 | 0.00022181 JPY: 180.8 | 0.00021387 JPY: 174.3 |
2019/11/05 | 0.00024030 JPY: 195.9 | -0.00000210 JPY: -1.7 | -0.87% | 0.00023602 JPY: 192.4 | 0.00022064 JPY: 179.8 | 0.00021397 JPY: 174.4 |
2019/11/04 | 0.00024240 JPY: 197.6 | +0.00001200 JPY: +9.8 | +5.21% | 0.00023434 JPY: 191.0 | 0.00021958 JPY: 179.0 | 0.00021416 JPY: 174.6 |
2019/11/03 | 0.00023040 JPY: 187.8 | -0.00000560 JPY: -4.6 | -2.37% | 0.00023286 JPY: 189.8 | 0.00021838 JPY: 178.0 | 0.00021424 JPY: 174.6 |
2019/11/02 | 0.00023600 JPY: 192.4 | +0.00000500 JPY: +4.1 | +2.16% | 0.00023582 JPY: 192.2 | 0.00021800 JPY: 177.7 | 0.00021437 JPY: 174.7 |
2019/11/01 | 0.00023100 JPY: 188.3 | -0.00000090 JPY: -0.7 | -0.39% | 0.00023674 JPY: 193.0 | 0.00021728 JPY: 177.1 | 0.00021451 JPY: 174.8 |
2019/10/31 | 0.00023190 JPY: 189.0 | -0.00000310 JPY: -2.5 | -1.32% | 0.00023600 JPY: 192.4 | 0.00021671 JPY: 176.6 | 0.00021478 JPY: 175.1 |
2019/10/30 | 0.00023500 JPY: 191.5 | -0.00001020 JPY: -8.3 | -4.16% | 0.00022846 JPY: 186.2 | 0.00021595 JPY: 176.0 | 0.00021478 JPY: 175.1 |
2019/10/29 | 0.00024520 JPY: 199.8 | +0.00000460 JPY: +3.7 | +1.91% | 0.00022426 JPY: 182.8 | 0.00021494 JPY: 175.2 | 0.00021463 JPY: 174.9 |
2019/10/28 | 0.00024060 JPY: 196.1 | +0.00001330 JPY: +10.8 | +5.85% | 0.00021802 JPY: 177.7 | 0.00021348 JPY: 174.0 | 0.00021446 JPY: 174.8 |
2019/10/27 | 0.00022730 JPY: 185.3 | +0.00003310 JPY: +27.0 | +17.04% | 0.00021120 JPY: 172.1 | 0.00021199 JPY: 172.8 | 0.00021452 JPY: 174.8 |
2019/10/26 | 0.00019420 JPY: 158.3 | -0.00001980 JPY: -16.1 | -9.25% | 0.00020696 JPY: 168.7 | 0.00021103 JPY: 172.0 | 0.00021465 JPY: 174.9 |
2019/10/25 | 0.00021400 JPY: 174.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00020960 JPY: 170.8 | 0.00021139 JPY: 172.3 | 0.00021527 JPY: 175.5 |
2019/10/24 | 0.00021400 JPY: 174.4 | +0.00000750 JPY: +6.1 | +3.63% | 0.00020910 JPY: 170.4 | 0.00021119 JPY: 172.1 | 0.00021558 JPY: 175.7 |
2019/10/23 | 0.00020650 JPY: 168.3 | +0.00000040 JPY: +0.3 | +0.19% | 0.00020830 JPY: 169.8 | 0.00021060 JPY: 171.7 | 0.00021575 JPY: 175.8 |
2019/10/22 | 0.00020610 JPY: 168.0 | -0.00000130 JPY: -1.1 | -0.63% | 0.00020942 JPY: 170.7 | 0.00021036 JPY: 171.4 | 0.00021600 JPY: 176.0 |
2019/10/21 | 0.00020740 JPY: 169.0 | -0.00000410 JPY: -3.3 | -1.94% | 0.00021104 JPY: 172.0 | 0.00021002 JPY: 171.2 | 0.00021646 JPY: 176.4 |
2019/10/20 | 0.00021150 JPY: 172.4 | +0.00000150 JPY: +1.2 | +0.71% | 0.00021064 JPY: 171.7 | 0.00020945 JPY: 170.7 | 0.00021696 JPY: 176.8 |
2019/10/19 | 0.00021000 JPY: 171.2 | -0.00000210 JPY: -1.7 | -0.99% | 0.00021154 JPY: 172.4 | 0.00020859 JPY: 170.0 | 0.00021754 JPY: 177.3 |