COMP/BTC 取引所:binance
終値: | 0.00058800 JPY: 8,572.0 | 前日比: | ![]() | -0.00000800 (-1.34%) |
24h取引量: | 0.14000000 |
2025/02/12 17:26 更新
JPY は coincheck(BTC/JYP) の最新価格: 14,804,880.50 より円換算した値です。
COMP/BTC (1分足)
安値: | 0.00057900 | 高値: | 0.00060400 |
始値: | 0.00059600 | 終値: | 0.00058800 |
2025/02/12 17:26 更新
COMP/BTC (1日足)
5日平均乖離率: | +5.30% | 25日平均乖離率: | -8.97% | 75日平均乖離率: | -27.94% |
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 14,804,880.50 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 | ||||
2025/02/12 | 0.00058800 JPY: 8,705.3 | -0.00000800 JPY: -118.4 | -1.34% | 0.00055840 JPY: 8,267.0 | 0.00064596 JPY: 9,563.4 | 0.00081600 JPY: 12,080.8 |
2025/02/11 | 0.00059600 JPY: 8,823.7 | +0.00005300 JPY: +784.7 | +9.76% | 0.00054560 JPY: 8,077.5 | 0.00065464 JPY: 9,691.9 | 0.00081785 JPY: 12,108.2 |
2025/02/10 | 0.00054300 JPY: 8,039.1 | +0.00001100 JPY: +162.9 | +2.07% | 0.00052700 JPY: 7,802.2 | 0.00066440 JPY: 9,836.4 | 0.00081949 JPY: 12,132.5 |
2025/02/09 | 0.00053200 JPY: 7,876.2 | -0.00000100 JPY: -14.8 | -0.19% | 0.00052460 JPY: 7,766.6 | 0.00067588 JPY: 10,006.3 | 0.00082203 JPY: 12,170.0 |
2025/02/08 | 0.00053300 JPY: 7,891.0 | +0.00000900 JPY: +133.2 | +1.72% | 0.00052680 JPY: 7,799.2 | 0.00068772 JPY: 10,181.6 | 0.00082412 JPY: 12,201.0 |
2025/02/07 | 0.00052400 JPY: 7,757.8 | +0.00002100 JPY: +310.9 | +4.18% | 0.00052660 JPY: 7,796.3 | 0.00069744 JPY: 10,325.5 | 0.00082620 JPY: 12,231.8 |
2025/02/06 | 0.00050300 JPY: 7,446.9 | -0.00002800 JPY: -414.5 | -5.27% | 0.00054840 JPY: 8,119.0 | 0.00070796 JPY: 10,481.3 | 0.00082812 JPY: 12,260.2 |
2025/02/05 | 0.00053100 JPY: 7,861.4 | -0.00001200 JPY: -177.7 | -2.21% | 0.00058040 JPY: 8,592.8 | 0.00072068 JPY: 10,669.6 | 0.00083031 JPY: 12,292.6 |
2025/02/04 | 0.00054300 JPY: 8,039.1 | +0.00001100 JPY: +162.9 | +2.07% | 0.00061140 JPY: 9,051.7 | 0.00073296 JPY: 10,851.4 | 0.00083047 JPY: 12,295.0 |
2025/02/03 | 0.00053200 JPY: 7,876.2 | -0.00010100 JPY: -1,495.3 | -15.96% | 0.00063880 JPY: 9,457.4 | 0.00074256 JPY: 10,993.5 | 0.00083069 JPY: 12,298.3 |
2025/02/02 | 0.00063300 JPY: 9,371.5 | -0.00003000 JPY: -444.1 | -4.52% | 0.00066720 JPY: 9,877.8 | 0.00075156 JPY: 11,126.8 | 0.00083125 JPY: 12,306.6 |
2025/02/01 | 0.00066300 JPY: 9,815.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/31 | 0.00068600 JPY: 10,156.1 | +0.00000600 JPY: +88.8 | +0.88% | 0.00067840 JPY: 10,043.6 | 0.00076312 JPY: 11,297.9 | 0.00082959 JPY: 12,281.9 |
2025/01/30 | 0.00068000 JPY: 10,067.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/29 | 0.00067400 JPY: 9,978.5 | -0.00000300 JPY: -44.4 | -0.44% | 0.00068960 JPY: 10,209.4 | 0.00077584 JPY: 11,486.2 | 0.00082671 JPY: 12,239.3 |
2025/01/28 | 0.00067700 JPY: 10,022.9 | +0.00000200 JPY: +29.6 | +0.30% | 0.00070260 JPY: 10,401.9 | 0.00078404 JPY: 11,607.6 | 0.00082473 JPY: 12,210.1 |
2025/01/27 | 0.00067500 JPY: 9,993.3 | -0.00004100 JPY: -607.0 | -5.73% | 0.00071500 JPY: 10,585.5 | 0.00079096 JPY: 11,710.1 | 0.00082272 JPY: 12,180.3 |
2025/01/26 | 0.00071600 JPY: 10,600.3 | +0.00001000 JPY: +148.0 | +1.42% | 0.00073000 JPY: 10,807.6 | 0.00079680 JPY: 11,796.5 | 0.00082092 JPY: 12,153.6 |
2025/01/25 | 0.00070600 JPY: 10,452.2 | -0.00003300 JPY: -488.6 | -4.47% | 0.00074080 JPY: 10,967.5 | 0.00079936 JPY: 11,834.4 | 0.00081909 JPY: 12,126.6 |
2025/01/24 | 0.00073900 JPY: 10,940.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/23 | 0.00073900 JPY: 10,940.8 | -0.00001100 JPY: -162.9 | -1.47% | 0.00077500 JPY: 11,473.8 | 0.00080628 JPY: 11,936.9 | 0.00081655 JPY: 12,088.9 |
2025/01/22 | 0.00075000 JPY: 11,103.7 | -0.00002000 JPY: -296.1 | -2.60% | 0.00078820 JPY: 11,669.2 | 0.00080992 JPY: 11,990.8 | 0.00081485 JPY: 12,063.8 |
2025/01/21 | 0.00077000 JPY: 11,399.8 | -0.00001300 JPY: -192.5 | -1.66% | 0.00080620 JPY: 11,935.7 | 0.00081340 JPY: 12,042.3 | 0.00081304 JPY: 12,037.0 |
2025/01/20 | 0.00078300 JPY: 11,592.2 | -0.00005000 JPY: -740.2 | -6.00% | 0.00081820 JPY: 12,113.4 | 0.00081620 JPY: 12,083.7 | 0.00081096 JPY: 12,006.2 |
2025/01/19 | 0.00083300 JPY: 12,332.5 | +0.00002800 JPY: +414.5 | +3.48% | 0.00082720 JPY: 12,246.6 | 0.00081832 JPY: 12,115.1 | 0.00080829 JPY: 11,966.7 |
2025/01/18 | 0.00080500 JPY: 11,917.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/17 | 0.00084000 JPY: 12,436.1 | +0.00001000 JPY: +148.0 | +1.20% | 0.00081220 JPY: 12,024.5 | 0.00082360 JPY: 12,193.3 | 0.00080213 JPY: 11,875.5 |
2025/01/16 | 0.00083000 JPY: 12,288.1 | +0.00000200 JPY: +29.6 | +0.24% | 0.00080840 JPY: 11,968.3 | 0.00082336 JPY: 12,189.7 | 0.00079872 JPY: 11,825.0 |
2025/01/15 | 0.00082800 JPY: 12,258.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/14 | 0.00077600 JPY: 11,488.6 | -0.00001100 JPY: -162.9 | -1.40% | 0.00080100 JPY: 11,858.7 | 0.00082324 JPY: 12,188.0 | 0.00079261 JPY: 11,734.5 |
2025/01/13 | 0.00078700 JPY: 11,651.4 | -0.00003400 JPY: -503.4 | -4.14% | 0.00079720 JPY: 11,802.5 | 0.00082396 JPY: 12,198.6 | 0.00079037 JPY: 11,701.4 |
2025/01/12 | 0.00082100 JPY: 12,154.8 | -0.00001700 JPY: -251.7 | -2.03% | 0.00079320 JPY: 11,743.2 | 0.00082724 JPY: 12,247.2 | 0.00078812 JPY: 11,668.0 |
2025/01/11 | 0.00083800 JPY: 12,406.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/10 | 0.00078300 JPY: 11,592.2 | +0.00002600 JPY: +384.9 | +3.43% | 0.00079440 JPY: 11,761.0 | 0.00083664 JPY: 12,386.4 | 0.00078244 JPY: 11,583.9 |
2025/01/09 | 0.00075700 JPY: 11,207.3 | -0.00001000 JPY: -148.0 | -1.30% | 0.00080520 JPY: 11,920.9 | 0.00084484 JPY: 12,507.8 | 0.00078043 JPY: 11,554.1 |
2025/01/08 | 0.00076700 JPY: 11,355.3 | -0.00005100 JPY: -755.0 | -6.23% | 0.00082960 JPY: 12,282.1 | 0.00085692 JPY: 12,686.6 | 0.00077861 JPY: 11,527.3 |
2025/01/07 | 0.00081800 JPY: 12,110.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/06 | 0.00084700 JPY: 12,539.7 | +0.00001000 JPY: +148.0 | +1.19% | 0.00084680 JPY: 12,536.8 | 0.00088036 JPY: 13,033.6 | 0.00077471 JPY: 11,469.4 |
2025/01/05 | 0.00083700 JPY: 12,391.7 | -0.00004200 JPY: -621.8 | -4.78% | 0.00083340 JPY: 12,338.4 | 0.00089312 JPY: 13,222.5 | 0.00077221 JPY: 11,432.5 |
2025/01/04 | 0.00087900 JPY: 13,013.5 | +0.00002900 JPY: +429.3 | +3.41% | 0.00082620 JPY: 12,231.8 | 0.00090016 JPY: 13,326.8 | 0.00076985 JPY: 11,397.6 |
2025/01/03 | 0.00085000 JPY: 12,584.1 | +0.00002900 JPY: +429.3 | +3.53% | 0.00081380 JPY: 12,048.2 | 0.00090560 JPY: 13,407.3 | 0.00076711 JPY: 11,356.9 |
2025/01/02 | 0.00082100 JPY: 12,154.8 | +0.00004100 JPY: +607.0 | +5.26% | 0.00080980 JPY: 11,989.0 | 0.00091720 JPY: 13,579.0 | 0.00076483 JPY: 11,323.2 |
2025/01/01 | 0.00078000 JPY: 11,547.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/12/31 | 0.00080100 JPY: 11,858.7 | -0.00001600 JPY: -236.9 | -1.96% | 0.00082500 JPY: 12,214.0 | 0.00094772 JPY: 14,030.9 | 0.00076099 JPY: 11,266.3 |
2024/12/30 | 0.00081700 JPY: 12,095.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/12/29 | 0.00083000 JPY: 12,288.1 | -0.00000700 JPY: -103.6 | -0.84% | 0.00084360 JPY: 12,489.4 | 0.00097520 JPY: 14,437.7 | 0.00075683 JPY: 11,204.7 |
2024/12/28 | 0.00083700 JPY: 12,391.7 | -0.00000300 JPY: -44.4 | -0.36% | 0.00085660 JPY: 12,681.9 | 0.00098980 JPY: 14,653.9 | 0.00075484 JPY: 11,175.3 |
2024/12/27 | 0.00084000 JPY: 12,436.1 | +0.00000400 JPY: +59.2 | +0.48% | 0.00085600 JPY: 12,673.0 | 0.00099256 JPY: 14,694.7 | 0.00075284 JPY: 11,145.7 |
2024/12/26 | 0.00083600 JPY: 12,376.9 | -0.00003900 JPY: -577.4 | -4.46% | 0.00085060 JPY: 12,593.0 | 0.00099108 JPY: 14,672.8 | 0.00075100 JPY: 11,118.5 |
2024/12/25 | 0.00087500 JPY: 12,954.3 | -0.00002000 JPY: -296.1 | -2.23% | 0.00085180 JPY: 12,610.8 | 0.00098744 JPY: 14,618.9 | 0.00074937 JPY: 11,094.4 |
2024/12/24 | 0.00089500 JPY: 13,250.4 | +0.00006100 JPY: +903.1 | +7.31% | 0.00083560 JPY: 12,371.0 | 0.00098204 JPY: 14,539.0 | 0.00074707 JPY: 11,060.2 |