仮想通貨の種類・投資情報サイト「コインミュージアム」

QNT/BTC  取引所:binance


   終値: 0.00191000
JPY: 16,367.9
 前日比: -0.00002600 (-1.34%)
 24h取引量: 26.90000000

2024/02/28 03:58 更新

JPYcoincheck(BTC/JYP) の最新価格: 8,592,051.50 より円換算した値です。

QNT/BTC (1分足)


 安値:0.00190500 高値:0.00193700
 始値:0.00193700 終値:0.00191000

2024/02/28 03:58 更新

QNT/BTC (1日足)


5日平均乖離率:-3.88% 25日平均乖離率:-10.46% 75日平均乖離率:-24.79%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 8,592,051.50 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
2024/02/280.00191000
JPY: 16,410.8
-0.00002600
JPY: -223.4
-1.34%0.00198720
JPY: 17,074.1
0.00213308
JPY: 18,327.5
0.00253957
JPY: 21,820.1
2024/02/270.00193600
JPY: 16,634.2
-0.00010800
JPY: -927.9
-5.28%0.00201140
JPY: 17,282.1
0.00215204
JPY: 18,490.4
0.00255017
JPY: 21,911.2
2024/02/260.00204400
JPY: 17,562.2
+0.00002000
JPY: +171.8
+0.99%0.00202960
JPY: 17,438.4
0.00217080
JPY: 18,651.6
0.00256013
JPY: 21,996.8
2024/02/250.00202400
JPY: 17,390.3
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2024/02/240.00202200
JPY: 17,373.1
-0.00000900
JPY: -77.3
-0.44%0.00204000
JPY: 17,527.8
0.00220052
JPY: 18,907.0
0.00257712
JPY: 22,142.7
2024/02/230.00203100
JPY: 17,450.5
+0.00000400
JPY: +34.4
+0.20%0.00206480
JPY: 17,740.9
0.00221820
JPY: 19,058.9
0.00258527
JPY: 22,212.7
2024/02/220.00202700
JPY: 17,416.1
-0.00000100
JPY: -8.6
-0.05%0.00207740
JPY: 17,849.1
0.00223688
JPY: 19,219.4
0.00259295
JPY: 22,278.7
2024/02/210.00202800
JPY: 17,424.7
-0.00006400
JPY: -549.9
-3.06%0.00209100
JPY: 17,966.0
0.00225664
JPY: 19,389.2
0.00260172
JPY: 22,354.1
2024/02/200.00209200
JPY: 17,974.6
-0.00005400
JPY: -464.0
-2.52%0.00211220
JPY: 18,148.1
0.00228116
JPY: 19,599.8
0.00260801
JPY: 22,408.2
2024/02/190.00214600
JPY: 18,438.5
+0.00005200
JPY: +446.8
+2.48%0.00211480
JPY: 18,170.5
0.00230196
JPY: 19,778.6
0.00261369
JPY: 22,457.0
2024/02/180.00209400
JPY: 17,991.8
-0.00000100
JPY: -8.6
-0.05%0.00209100
JPY: 17,966.0
0.00232080
JPY: 19,940.4
0.00261864
JPY: 22,499.5
2024/02/170.00209500
JPY: 18,000.3
-0.00003900
JPY: -335.1
-1.83%0.00209140
JPY: 17,969.4
0.00234328
JPY: 20,133.6
0.00262253
JPY: 22,532.9
2024/02/160.00213400
JPY: 18,335.4
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2024/02/150.00210500
JPY: 18,086.3
+0.00007800
JPY: +670.2
+3.85%0.00209440
JPY: 17,995.2
0.00238552
JPY: 20,496.5
0.00263192
JPY: 22,613.6
2024/02/140.00202700
JPY: 17,416.1
-0.00006900
JPY: -592.9
-3.29%0.00211300
JPY: 18,155.0
0.00241152
JPY: 20,719.9
0.00263823
JPY: 22,667.8
2024/02/130.00209600
JPY: 18,008.9
+0.00000300
JPY: +25.8
+0.14%0.00215540
JPY: 18,519.3
0.00243888
JPY: 20,955.0
0.00264600
JPY: 22,734.6
2024/02/120.00209300
JPY: 17,983.2
-0.00005800
JPY: -498.3
-2.70%0.00219620
JPY: 18,869.9
0.00246460
JPY: 21,176.0
0.00265316
JPY: 22,796.1
2024/02/110.00215100
JPY: 18,481.5
-0.00004700
JPY: -403.8
-2.14%0.00225760
JPY: 19,397.4
0.00249012
JPY: 21,395.2
0.00265987
JPY: 22,853.7
2024/02/100.00219800
JPY: 18,885.3
-0.00004100
JPY: -352.3
-1.83%0.00230500
JPY: 19,804.7
0.00251400
JPY: 21,600.4
0.00266629
JPY: 22,908.9
2024/02/090.00223900
JPY: 19,237.6
-0.00006100
JPY: -524.1
-2.65%0.00234120
JPY: 20,115.7
0.00253588
JPY: 21,788.4
0.00267263
JPY: 22,963.3
2024/02/080.00230000
JPY: 19,761.7
-0.00010000
JPY: -859.2
-4.17%0.00236700
JPY: 20,337.4
0.00255636
JPY: 21,964.4
0.00267957
JPY: 23,023.0
2024/02/070.00240000
JPY: 20,620.9
+0.00001200
JPY: +103.1
+0.50%0.00238380
JPY: 20,481.7
0.00257564
JPY: 22,130.0
0.00268425
JPY: 23,063.2
2024/02/060.00238800
JPY: 20,517.8
+0.00000900
JPY: +77.3
+0.38%0.00238480
JPY: 20,490.3
0.00259084
JPY: 22,260.6
0.00268720
JPY: 23,088.6
2024/02/050.00237900
JPY: 20,440.5
+0.00001100
JPY: +94.5
+0.46%0.00239020
JPY: 20,536.7
0.00260552
JPY: 22,386.8
0.00269059
JPY: 23,117.7
2024/02/040.00236800
JPY: 20,346.0
-0.00001600
JPY: -137.5
-0.67%0.00239360
JPY: 20,565.9
0.00261620
JPY: 22,478.5
0.00269483
JPY: 23,154.1
2024/02/030.00238400
JPY: 20,483.5
-0.00002100
JPY: -180.4
-0.87%0.00241280
JPY: 20,730.9
0.00262276
JPY: 22,534.9
0.00269951
JPY: 23,194.3
2024/02/020.00240500
JPY: 20,663.9
-0.00001000
JPY: -85.9
-0.41%0.00243560
JPY: 20,926.8
0.00262484
JPY: 22,552.8
0.00270364
JPY: 23,229.8
2024/02/010.00241500
JPY: 20,749.8
+0.00001900
JPY: +163.2
+0.79%0.00245880
JPY: 21,126.1
0.00262964
JPY: 22,594.0
0.00270776
JPY: 23,265.2
2024/01/310.00239600
JPY: 20,586.6
-0.00006800
JPY: -584.3
-2.76%0.00250400
JPY: 21,514.5
0.00263932
JPY: 22,677.2
0.00271180
JPY: 23,299.9
2024/01/300.00246400
JPY: 21,170.8
-0.00003400
JPY: -292.1
-1.36%0.00254720
JPY: 21,885.7
0.00265184
JPY: 22,784.7
0.00271653
JPY: 23,340.6
2024/01/290.00249800
JPY: 21,462.9
-0.00002300
JPY: -197.6
-0.91%0.00257780
JPY: 22,148.6
0.00266472
JPY: 22,895.4
0.00272181
JPY: 23,386.0
2024/01/280.00252100
JPY: 21,660.6
-0.00012000
JPY: -1,031.0
-4.54%0.00260940
JPY: 22,420.1
0.00268336
JPY: 23,055.6
0.00272649
JPY: 23,426.2
2024/01/270.00264100
JPY: 22,691.6
+0.00002900
JPY: +249.2
+1.11%0.00263040
JPY: 22,600.5
0.00270068
JPY: 23,204.4
0.00273035
JPY: 23,459.3
2024/01/260.00261200
JPY: 22,442.4
-0.00000500
JPY: -43.0
-0.19%0.00263400
JPY: 22,631.5
0.00271652
JPY: 23,340.5
0.00273253
JPY: 23,478.1
2024/01/250.00261700
JPY: 22,485.4
-0.00003900
JPY: -335.1
-1.47%0.00266260
JPY: 22,877.2
0.00274336
JPY: 23,571.1
0.00273589
JPY: 23,506.9
2024/01/240.00265600
JPY: 22,820.5
+0.00003000
JPY: +257.8
+1.14%0.00268140
JPY: 23,038.7
0.00277204
JPY: 23,817.5
0.00274013
JPY: 23,543.4
2024/01/230.00262600
JPY: 22,562.7
-0.00003300
JPY: -283.5
-1.24%0.00269800
JPY: 23,181.4
0.00279200
JPY: 23,989.0
0.00274257
JPY: 23,564.3
2024/01/220.00265900
JPY: 22,846.3
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2024/01/210.00275500
JPY: 23,671.1
+0.00004400
JPY: +378.1
+1.62%0.00273680
JPY: 23,514.7
0.00283980
JPY: 24,399.7
0.00274977
JPY: 23,626.2
2024/01/200.00271100
JPY: 23,293.1
-0.00002800
JPY: -240.6
-1.02%0.00273480
JPY: 23,497.5
0.00286160
JPY: 24,587.0
0.00275169
JPY: 23,642.7
2024/01/190.00273900
JPY: 23,533.6
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2024/01/180.00273100
JPY: 23,464.9
-0.00001700
JPY: -146.1
-0.62%0.00275140
JPY: 23,640.2
0.00291052
JPY: 25,007.3
0.00275637
JPY: 23,682.9
2024/01/170.00274800
JPY: 23,611.0
+0.00000300
JPY: +25.8
+0.11%0.00276120
JPY: 23,724.4
0.00290960
JPY: 24,999.4
0.00275829
JPY: 23,699.4
2024/01/160.00274500
JPY: 23,585.2
-0.00000600
JPY: -51.6
-0.22%0.00276260
JPY: 23,736.4
0.00290476
JPY: 24,957.8
0.00275881
JPY: 23,703.9
2024/01/150.00275100
JPY: 23,636.7
-0.00003100
JPY: -266.4
-1.11%0.00274280
JPY: 23,566.3
0.00289736
JPY: 24,894.3
0.00276039
JPY: 23,717.4
2024/01/140.00278200
JPY: 23,903.1
+0.00000200
JPY: +17.2
+0.07%0.00269900
JPY: 23,189.9
0.00288504
JPY: 24,788.4
0.00276267
JPY: 23,737.0
2024/01/130.00278000
JPY: 23,885.9
+0.00002500
JPY: +214.8
+0.91%0.00262980
JPY: 22,595.4
0.00287340
JPY: 24,688.4
0.00276533
JPY: 23,759.9
2024/01/120.00275500
JPY: 23,671.1
+0.00010900
JPY: +936.5
+4.12%0.00257880
JPY: 22,157.2
0.00286472
JPY: 24,613.8
0.00276881
JPY: 23,789.8
2024/01/110.00264600
JPY: 22,734.6
+0.00011400
JPY: +979.5
+4.50%0.00255920
JPY: 21,988.8
0.00285760
JPY: 24,552.6
0.00277295
JPY: 23,825.3
2024/01/100.00253200
JPY: 21,755.1
+0.00009600
JPY: +824.8
+3.94%0.00257180
JPY: 22,097.0
0.00285788
JPY: 24,555.1
0.00277912
JPY: 23,878.3
2024/01/090.00243600
JPY: 20,930.2
-0.00008900
JPY: -764.7
-3.52%0.00262260
JPY: 22,533.5
0.00286288
JPY: 24,598.0
0.00278776
JPY: 23,952.6