ADA/BTC 取引所：binance
| 終値： | 0.00000540 JPY: 85.4 | 前日比： |  | +0.00000004 (+0.75%) |
| 24h取引量： | 7.12000000 |
2025/07/09 12:47 更新
JPY は coincheck(BTC/JYP) の最新価格: 15,966,749.00 より円換算した値です。
ADA/BTC (1分足)
| 安値： | 0.00000535 | 高値： | 0.00000543 |
| 始値： | 0.00000535 | 終値： | 0.00000540 |
2025/07/09 12:47 更新
ADA/BTC (1日足)
| 5日平均乖離率： | +0.67% | 25日平均乖離率： | -0.84% | 75日平均乖離率： | -16.67% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 15,966,749.00 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 | ||||
| 2025/07/09 | 0.00000540 JPY: 86.2 | +0.00000004 JPY: +0.6 | +0.75% | 0.00000536 JPY: 85.6 | 0.00000545 JPY: 87.0 | 0.00000648 JPY: 103.5 |
| 2025/07/08 | 0.00000536 JPY: 85.6 | -0.00000001 JPY: -0.2 | -0.19% | 0.00000535 JPY: 85.4 | 0.00000547 JPY: 87.3 | 0.00000651 JPY: 103.9 |
| 2025/07/07 | 0.00000537 JPY: 85.7 | +0.00000001 JPY: +0.2 | +0.19% | 0.00000537 JPY: 85.7 | 0.00000550 JPY: 87.8 | 0.00000654 JPY: 104.4 |
| 2025/07/06 | 0.00000536 JPY: 85.6 | +0.00000003 JPY: +0.5 | +0.56% | 0.00000534 JPY: 85.3 | 0.00000554 JPY: 88.4 | 0.00000657 JPY: 104.9 |
| 2025/07/05 | 0.00000533 JPY: 85.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000530 JPY: 84.7 | 0.00000559 JPY: 89.2 | 0.00000659 JPY: 105.3 |
| 2025/07/04 | 0.00000533 JPY: 85.1 | -0.00000012 JPY: -1.9 | -2.20% | 0.00000529 JPY: 84.4 | 0.00000563 JPY: 89.9 | 0.00000662 JPY: 105.7 |
| 2025/07/03 | 0.00000545 JPY: 87.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/07/02 | 0.00000525 JPY: 83.8 | +0.00000009 JPY: +1.4 | +1.74% | 0.00000521 JPY: 83.2 | 0.00000570 JPY: 91.0 | 0.00000667 JPY: 106.5 |
| 2025/07/01 | 0.00000516 JPY: 82.4 | -0.00000008 JPY: -1.3 | -1.53% | 0.00000519 JPY: 82.9 | 0.00000575 JPY: 91.7 | 0.00000670 JPY: 106.9 |
| 2025/06/30 | 0.00000524 JPY: 83.7 | +0.00000005 JPY: +0.8 | +0.96% | 0.00000520 JPY: 83.0 | 0.00000579 JPY: 92.5 | 0.00000673 JPY: 107.4 |
| 2025/06/29 | 0.00000519 JPY: 82.9 | -0.00000003 JPY: -0.5 | -0.57% | 0.00000522 JPY: 83.3 | 0.00000584 JPY: 93.3 | 0.00000675 JPY: 107.8 |
| 2025/06/28 | 0.00000522 JPY: 83.3 | +0.00000006 JPY: +1.0 | +1.16% | 0.00000529 JPY: 84.5 | 0.00000590 JPY: 94.1 | 0.00000678 JPY: 108.3 |
| 2025/06/27 | 0.00000516 JPY: 82.4 | -0.00000001 JPY: -0.2 | -0.19% | 0.00000533 JPY: 85.0 | 0.00000595 JPY: 95.0 | 0.00000681 JPY: 108.8 |
| 2025/06/26 | 0.00000517 JPY: 82.5 | -0.00000018 JPY: -2.9 | -3.36% | 0.00000536 JPY: 85.5 | 0.00000600 JPY: 95.8 | 0.00000685 JPY: 109.3 |
| 2025/06/25 | 0.00000535 JPY: 85.4 | -0.00000020 JPY: -3.2 | -3.60% | 0.00000544 JPY: 86.8 | 0.00000605 JPY: 96.6 | 0.00000688 JPY: 109.9 |
| 2025/06/24 | 0.00000555 JPY: 88.6 | +0.00000015 JPY: +2.4 | +2.78% | 0.00000549 JPY: 87.6 | 0.00000610 JPY: 97.3 | 0.00000691 JPY: 110.4 |
| 2025/06/23 | 0.00000540 JPY: 86.2 | +0.00000008 JPY: +1.3 | +1.50% | 0.00000552 JPY: 88.1 | 0.00000614 JPY: 98.0 | 0.00000694 JPY: 110.8 |
| 2025/06/22 | 0.00000532 JPY: 84.9 | -0.00000024 JPY: -3.8 | -4.32% | 0.00000558 JPY: 89.0 | 0.00000620 JPY: 99.0 | 0.00000696 JPY: 111.2 |
| 2025/06/21 | 0.00000556 JPY: 88.8 | -0.00000005 JPY: -0.8 | -0.89% | 0.00000570 JPY: 90.9 | 0.00000627 JPY: 100.0 | 0.00000699 JPY: 111.7 |
| 2025/06/20 | 0.00000561 JPY: 89.6 | -0.00000008 JPY: -1.3 | -1.41% | 0.00000579 JPY: 92.5 | 0.00000632 JPY: 100.9 | 0.00000702 JPY: 112.1 |
| 2025/06/19 | 0.00000569 JPY: 90.9 | -0.00000001 JPY: -0.2 | -0.18% | 0.00000587 JPY: 93.8 | 0.00000638 JPY: 101.8 | 0.00000705 JPY: 112.5 |
| 2025/06/18 | 0.00000570 JPY: 91.0 | -0.00000022 JPY: -3.5 | -3.72% | 0.00000594 JPY: 94.8 | 0.00000642 JPY: 102.6 | 0.00000707 JPY: 113.0 |
| 2025/06/17 | 0.00000592 JPY: 94.5 | -0.00000013 JPY: -2.1 | -2.15% | 0.00000601 JPY: 95.9 | 0.00000648 JPY: 103.4 | 0.00000710 JPY: 113.4 |
| 2025/06/16 | 0.00000605 JPY: 96.6 | +0.00000004 JPY: +0.6 | +0.67% | 0.00000610 JPY: 97.5 | 0.00000653 JPY: 104.2 | 0.00000713 JPY: 113.8 |
| 2025/06/15 | 0.00000601 JPY: 96.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000622 JPY: 99.2 | 0.00000657 JPY: 105.0 | 0.00000715 JPY: 114.2 |
| 2025/06/14 | 0.00000601 JPY: 96.0 | -0.00000004 JPY: -0.6 | -0.66% | 0.00000629 JPY: 100.4 | 0.00000661 JPY: 105.6 | 0.00000718 JPY: 114.6 |
| 2025/06/13 | 0.00000605 JPY: 96.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/06/12 | 0.00000640 JPY: 102.2 | -0.00000021 JPY: -3.4 | -3.18% | 0.00000639 JPY: 102.0 | 0.00000669 JPY: 106.8 | 0.00000723 JPY: 115.5 |
| 2025/06/11 | 0.00000661 JPY: 105.5 | +0.00000023 JPY: +3.7 | +3.61% | 0.00000638 JPY: 101.8 | 0.00000673 JPY: 107.4 | 0.00000725 JPY: 115.8 |
| 2025/06/10 | 0.00000638 JPY: 101.9 | +0.00000015 JPY: +2.4 | +2.41% | 0.00000633 JPY: 101.0 | 0.00000676 JPY: 107.9 | 0.00000728 JPY: 116.2 |
| 2025/06/09 | 0.00000623 JPY: 99.5 | -0.00000009 JPY: -1.4 | -1.42% | 0.00000634 JPY: 101.2 | 0.00000680 JPY: 108.6 | 0.00000731 JPY: 116.6 |
| 2025/06/08 | 0.00000632 JPY: 100.9 | -0.00000002 JPY: -0.3 | -0.32% | 0.00000640 JPY: 102.2 | 0.00000685 JPY: 109.3 | 0.00000734 JPY: 117.1 |
| 2025/06/07 | 0.00000634 JPY: 101.2 | -0.00000003 JPY: -0.5 | -0.47% | 0.00000644 JPY: 102.9 | 0.00000691 JPY: 110.3 | 0.00000737 JPY: 117.6 |
| 2025/06/06 | 0.00000637 JPY: 101.7 | -0.00000007 JPY: -1.1 | -1.09% | 0.00000647 JPY: 103.2 | 0.00000696 JPY: 111.1 | 0.00000739 JPY: 118.1 |
| 2025/06/05 | 0.00000644 JPY: 102.8 | -0.00000010 JPY: -1.6 | -1.53% | 0.00000647 JPY: 103.4 | 0.00000702 JPY: 112.2 | 0.00000742 JPY: 118.5 |
| 2025/06/04 | 0.00000654 JPY: 104.4 | +0.00000001 JPY: +0.2 | +0.15% | 0.00000649 JPY: 103.6 | 0.00000707 JPY: 112.9 | 0.00000745 JPY: 118.9 |
| 2025/06/03 | 0.00000653 JPY: 104.3 | +0.00000008 JPY: +1.3 | +1.24% | 0.00000651 JPY: 104.0 | 0.00000712 JPY: 113.7 | 0.00000747 JPY: 119.3 |
| 2025/06/02 | 0.00000645 JPY: 103.0 | +0.00000004 JPY: +0.6 | +0.62% | 0.00000659 JPY: 105.2 | 0.00000716 JPY: 114.4 | 0.00000750 JPY: 119.7 |
| 2025/06/01 | 0.00000641 JPY: 102.3 | -0.00000010 JPY: -1.6 | -1.54% | 0.00000669 JPY: 106.8 | 0.00000720 JPY: 114.9 | 0.00000753 JPY: 120.2 |
| 2025/05/31 | 0.00000651 JPY: 103.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/05/30 | 0.00000666 JPY: 106.3 | -0.00000024 JPY: -3.8 | -3.48% | 0.00000689 JPY: 109.9 | 0.00000723 JPY: 115.5 | 0.00000759 JPY: 121.1 |
| 2025/05/29 | 0.00000690 JPY: 110.2 | -0.00000006 JPY: -1.0 | -0.86% | 0.00000694 JPY: 110.8 | 0.00000725 JPY: 115.7 | 0.00000761 JPY: 121.5 |
| 2025/05/28 | 0.00000696 JPY: 111.1 | -0.00000001 JPY: -0.2 | -0.14% | 0.00000696 JPY: 111.1 | 0.00000726 JPY: 115.9 | 0.00000764 JPY: 121.9 |
| 2025/05/27 | 0.00000697 JPY: 111.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/05/26 | 0.00000694 JPY: 110.8 | +0.00000002 JPY: +0.3 | +0.29% | 0.00000705 JPY: 112.6 | 0.00000729 JPY: 116.5 | 0.00000769 JPY: 122.7 |
| 2025/05/25 | 0.00000692 JPY: 110.5 | -0.00000007 JPY: -1.1 | -1.00% | 0.00000707 JPY: 112.9 | 0.00000731 JPY: 116.7 | 0.00000771 JPY: 123.1 |
| 2025/05/24 | 0.00000699 JPY: 111.6 | -0.00000018 JPY: -2.9 | -2.51% | 0.00000707 JPY: 112.9 | 0.00000732 JPY: 116.9 | 0.00000774 JPY: 123.5 |
| 2025/05/23 | 0.00000717 JPY: 114.5 | -0.00000007 JPY: -1.1 | -0.97% | 0.00000708 JPY: 113.1 | 0.00000734 JPY: 117.2 | 0.00000776 JPY: 123.9 |
| 2025/05/22 | 0.00000724 JPY: 115.6 | +0.00000022 JPY: +3.5 | +3.13% | 0.00000712 JPY: 113.7 | 0.00000735 JPY: 117.4 | 0.00000779 JPY: 124.3 |
| 2025/05/21 | 0.00000702 JPY: 112.1 | +0.00000007 JPY: +1.1 | +1.01% | 0.00000714 JPY: 113.9 | 0.00000736 JPY: 117.5 | 0.00000782 JPY: 124.8 |
| 2025/05/20 | 0.00000695 JPY: 111.0 | -0.00000009 JPY: -1.4 | -1.28% | 0.00000722 JPY: 115.3 | 0.00000738 JPY: 117.8 | 0.00000785 JPY: 125.4 |
| マーケット概況 | |||
|---|---|---|---|
| BTC/JPY (Bitcoin) | |||
| bitbank | 0.00 | +0.37% | |
| coincheck | 15,966,749.00 | +0.35% | |
| zaif | 15,950,000.00 | +0.25% | |
| チャット |
|---|
過去のチャットをみる
最新記事  | ||
|---|---|---|
| 記事カテゴリ | |||
|---|---|---|---|