仮想通貨の種類・投資情報サイト「コインミュージアム」

HIGH/BTC  取引所:binance


   終値: 0.00003245
JPY: 271.3
 前日比: +0.00000082 (+2.59%)
 24h取引量: 4.46000000

2024/02/28 04:27 更新

JPYcoincheck(BTC/JYP) の最新価格: 8,577,510.00 より円換算した値です。

HIGH/BTC (1分足)


 安値:0.00003163 高値:0.00003287
 始値:0.00003163 終値:0.00003245

2024/02/28 04:27 更新

HIGH/BTC (1日足)


5日平均乖離率:-1.83% 25日平均乖離率:+1.95% 75日平均乖離率:-8.46%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 8,577,510.00 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
2024/02/280.00003245
JPY: 278.3
+0.00000082
JPY: +7.0
+2.59%0.00003305
JPY: 283.5
0.00003183
JPY: 273.0
0.00003545
JPY: 304.1
2024/02/270.00003163
JPY: 271.3
-0.00000327
JPY: -28.0
-9.37%0.00003315
JPY: 284.3
0.00003184
JPY: 273.1
0.00003556
JPY: 305.1
2024/02/260.00003490
JPY: 299.4
+0.00000198
JPY: +17.0
+6.01%0.00003336
JPY: 286.1
0.00003190
JPY: 273.7
0.00003567
JPY: 306.0
2024/02/250.00003292
JPY: 282.4
-0.00000045
JPY: -3.9
-1.35%0.00003242
JPY: 278.1
0.00003186
JPY: 273.3
0.00003575
JPY: 306.6
2024/02/240.00003337
JPY: 286.2
+0.00000046
JPY: +3.9
+1.40%0.00003208
JPY: 275.1
0.00003190
JPY: 273.6
0.00003588
JPY: 307.8
2024/02/230.00003291
JPY: 282.3
+0.00000022
JPY: +1.9
+0.67%0.00003201
JPY: 274.5
0.00003196
JPY: 274.2
0.00003601
JPY: 308.9
2024/02/220.00003269
JPY: 280.4
+0.00000249
JPY: +21.4
+8.25%0.00003218
JPY: 276.0
0.00003201
JPY: 274.5
0.00003617
JPY: 310.2
2024/02/210.00003020
JPY: 259.0
-0.00000101
JPY: -8.7
-3.24%0.00003174
JPY: 272.3
0.00003206
JPY: 275.0
0.00003631
JPY: 311.4
2024/02/200.00003121
JPY: 267.7
-0.00000182
JPY: -15.6
-5.51%0.00003203
JPY: 274.8
0.00003225
JPY: 276.6
0.00003648
JPY: 312.9
2024/02/190.00003303
JPY: 283.3
-0.00000073
JPY: -6.3
-2.16%0.00003207
JPY: 275.1
0.00003241
JPY: 278.0
0.00003653
JPY: 313.4
2024/02/180.00003376
JPY: 289.6
+0.00000324
JPY: +27.8
+10.62%0.00003162
JPY: 271.2
0.00003250
JPY: 278.8
0.00003658
JPY: 313.7
2024/02/170.00003052
JPY: 261.8
-0.00000112
JPY: -9.6
-3.54%0.00003109
JPY: 266.7
0.00003259
JPY: 279.6
0.00003663
JPY: 314.2
2024/02/160.00003164
JPY: 271.4
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2024/02/150.00003141
JPY: 269.4
+0.00000064
JPY: +5.5
+2.08%0.00003077
JPY: 263.9
0.00003307
JPY: 283.7
0.00003675
JPY: 315.2
2024/02/140.00003077
JPY: 263.9
-0.00000035
JPY: -3.0
-1.12%0.00003059
JPY: 262.4
0.00003347
JPY: 287.1
0.00003684
JPY: 316.0
2024/02/130.00003112
JPY: 266.9
+0.00000120
JPY: +10.3
+4.01%0.00003056
JPY: 262.1
0.00003392
JPY: 290.9
0.00003691
JPY: 316.6
2024/02/120.00002992
JPY: 256.6
-0.00000072
JPY: -6.2
-2.35%0.00003065
JPY: 262.9
0.00003411
JPY: 292.6
0.00003699
JPY: 317.3
2024/02/110.00003064
JPY: 262.8
+0.00000015
JPY: +1.3
+0.49%0.00003107
JPY: 266.5
0.00003446
JPY: 295.6
0.00003708
JPY: 318.0
2024/02/100.00003049
JPY: 261.5
-0.00000013
JPY: -1.1
-0.42%0.00003126
JPY: 268.2
0.00003483
JPY: 298.7
0.00003719
JPY: 319.0
2024/02/090.00003062
JPY: 262.6
-0.00000095
JPY: -8.1
-3.01%0.00003155
JPY: 270.6
0.00003508
JPY: 300.9
0.00003729
JPY: 319.9
2024/02/080.00003157
JPY: 270.8
-0.00000044
JPY: -3.8
-1.37%0.00003191
JPY: 273.7
0.00003536
JPY: 303.3
0.00003742
JPY: 320.9
2024/02/070.00003201
JPY: 274.6
+0.00000039
JPY: +3.3
+1.23%0.00003215
JPY: 275.8
0.00003554
JPY: 304.8
0.00003750
JPY: 321.6
2024/02/060.00003162
JPY: 271.2
-0.00000031
JPY: -2.7
-0.97%0.00003238
JPY: 277.7
0.00003568
JPY: 306.0
0.00003754
JPY: 322.0
2024/02/050.00003193
JPY: 273.9
-0.00000048
JPY: -4.1
-1.48%0.00003280
JPY: 281.4
0.00003583
JPY: 307.3
0.00003758
JPY: 322.4
2024/02/040.00003241
JPY: 278.0
-0.00000039
JPY: -3.3
-1.19%0.00003321
JPY: 284.9
0.00003587
JPY: 307.6
0.00003760
JPY: 322.6
2024/02/030.00003280
JPY: 281.3
-0.00000034
JPY: -2.9
-1.03%0.00003373
JPY: 289.3
0.00003580
JPY: 307.1
0.00003765
JPY: 323.0
2024/02/020.00003314
JPY: 284.3
-0.00000059
JPY: -5.1
-1.75%0.00003396
JPY: 291.3
0.00003565
JPY: 305.8
0.00003772
JPY: 323.5
2024/02/010.00003373
JPY: 289.3
-0.00000025
JPY: -2.1
-0.74%0.00003412
JPY: 292.7
0.00003554
JPY: 304.9
0.00003777
JPY: 324.0
2024/01/310.00003398
JPY: 291.5
-0.00000100
JPY: -8.6
-2.86%0.00003437
JPY: 294.8
0.00003546
JPY: 304.1
0.00003779
JPY: 324.2
2024/01/300.00003498
JPY: 300.0
+0.00000103
JPY: +8.8
+3.03%0.00003465
JPY: 297.2
0.00003540
JPY: 303.6
0.00003784
JPY: 324.6
2024/01/290.00003395
JPY: 291.2
-0.00000002
JPY: -0.2
-0.06%0.00003471
JPY: 297.7
0.00003532
JPY: 303.0
0.00003791
JPY: 325.1
2024/01/280.00003397
JPY: 291.4
-0.00000099
JPY: -8.5
-2.83%0.00003511
JPY: 301.2
0.00003536
JPY: 303.3
0.00003798
JPY: 325.8
2024/01/270.00003496
JPY: 299.9
-0.00000044
JPY: -3.8
-1.24%0.00003562
JPY: 305.5
0.00003540
JPY: 303.7
0.00003804
JPY: 326.3
2024/01/260.00003540
JPY: 303.6
+0.00000015
JPY: +1.3
+0.43%0.00003617
JPY: 310.2
0.00003550
JPY: 304.5
0.00003813
JPY: 327.0
2024/01/250.00003525
JPY: 302.4
-0.00000074
JPY: -6.3
-2.06%0.00003736
JPY: 320.5
0.00003566
JPY: 305.9
0.00003821
JPY: 327.7
2024/01/240.00003599
JPY: 308.7
-0.00000049
JPY: -4.2
-1.34%0.00003868
JPY: 331.8
0.00003586
JPY: 307.6
0.00003826
JPY: 328.2
2024/01/230.00003648
JPY: 312.9
-0.00000124
JPY: -10.6
-3.29%0.00003868
JPY: 331.8
0.00003605
JPY: 309.2
0.00003828
JPY: 328.3
2024/01/220.00003772
JPY: 323.5
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2024/01/210.00004136
JPY: 354.8
-0.00000051
JPY: -4.4
-1.22%0.00003953
JPY: 339.0
0.00003640
JPY: 312.2
0.00003835
JPY: 329.0
2024/01/200.00004187
JPY: 359.1
+0.00000588
JPY: +50.4
+16.34%0.00003864
JPY: 331.5
0.00003652
JPY: 313.3
0.00003833
JPY: 328.8
2024/01/190.00003599
JPY: 308.7
-0.00000266
JPY: -22.8
-6.88%0.00003776
JPY: 323.9
0.00003667
JPY: 314.6
0.00003831
JPY: 328.6
2024/01/180.00003865
JPY: 331.5
-0.00000111
JPY: -9.5
-2.79%0.00003778
JPY: 324.1
0.00003705
JPY: 317.8
0.00003835
JPY: 328.9
2024/01/170.00003976
JPY: 341.0
+0.00000281
JPY: +24.1
+7.60%0.00003716
JPY: 318.7
0.00003718
JPY: 318.9
0.00003833
JPY: 328.8
2024/01/160.00003695
JPY: 316.9
-0.00000049
JPY: -4.2
-1.31%0.00003627
JPY: 311.1
0.00003720
JPY: 319.1
0.00003829
JPY: 328.5
2024/01/150.00003744
JPY: 321.1
+0.00000134
JPY: +11.5
+3.71%0.00003546
JPY: 304.1
0.00003737
JPY: 320.6
0.00003830
JPY: 328.5
2024/01/140.00003610
JPY: 309.6
+0.00000055
JPY: +4.7
+1.55%0.00003415
JPY: 292.9
0.00003750
JPY: 321.7
0.00003829
JPY: 328.4
2024/01/130.00003555
JPY: 304.9
+0.00000022
JPY: +1.9
+0.62%0.00003270
JPY: 280.5
0.00003763
JPY: 322.8
0.00003832
JPY: 328.7
2024/01/120.00003533
JPY: 303.0
+0.00000246
JPY: +21.1
+7.48%0.00003170
JPY: 271.9
0.00003777
JPY: 324.0
0.00003837
JPY: 329.1
2024/01/110.00003287
JPY: 281.9
+0.00000199
JPY: +17.1
+6.44%0.00003095
JPY: 265.5
0.00003792
JPY: 325.2
0.00003842
JPY: 329.5
2024/01/100.00003088
JPY: 264.9
+0.00000202
JPY: +17.3
+7.00%0.00003087
JPY: 264.8
0.00003826
JPY: 328.2
0.00003847
JPY: 330.0
2024/01/090.00002886
JPY: 247.5
-0.00000169
JPY: -14.5
-5.53%0.00003133
JPY: 268.7
0.00003872
JPY: 332.1
0.00003854
JPY: 330.6