BNB/BTC 取引所:binance
終値: | 0.00665300 JPY: 96,399.8 | 前日比: | ![]() | +0.00012400 (+1.90%) |
24h取引量: | 208.30000000 |
2025/02/12 16:32 更新
JPY は coincheck(BTC/JYP) の最新価格: 14,771,649.00 より円換算した値です。
BNB/BTC (1分足)
安値: | 0.00652600 | 高値: | 0.00674500 |
始値: | 0.00652600 | 終値: | 0.00665300 |
2025/02/12 16:32 更新
BNB/BTC (1日足)
5日平均乖離率: | +3.59% | 25日平均乖離率: | +4.13% | 75日平均乖離率: | -3.61% |
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 14,771,649.00 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 | ||||
2025/02/12 | 0.00665300 JPY: 98,275.8 | +0.00012400 JPY: +1,831.7 | +1.90% | 0.00642260 JPY: 94,872.4 | 0.00638912 JPY: 94,377.8 | 0.00690241 JPY: 101,960.0 |
2025/02/11 | 0.00652900 JPY: 96,444.1 | +0.00034000 JPY: +5,022.4 | +5.49% | 0.00627300 JPY: 92,662.6 | 0.00639336 JPY: 94,440.5 | 0.00690339 JPY: 101,974.4 |
2025/02/10 | 0.00618900 JPY: 91,421.7 | -0.00027100 JPY: -4,003.1 | -4.20% | 0.00615420 JPY: 90,907.7 | 0.00641188 JPY: 94,714.0 | 0.00690735 JPY: 102,032.9 |
2025/02/09 | 0.00646000 JPY: 95,424.9 | +0.00017800 JPY: +2,629.4 | +2.83% | 0.00608440 JPY: 89,876.6 | 0.00645212 JPY: 95,308.5 | 0.00691377 JPY: 102,127.8 |
2025/02/08 | 0.00628200 JPY: 92,795.5 | +0.00037700 JPY: +5,568.9 | +6.38% | 0.00596160 JPY: 88,062.7 | 0.00647672 JPY: 95,671.8 | 0.00691623 JPY: 102,164.1 |
2025/02/07 | 0.00590500 JPY: 87,226.6 | -0.00003000 JPY: -443.1 | -0.51% | 0.00589680 JPY: 87,105.5 | 0.00651432 JPY: 96,227.2 | 0.00692169 JPY: 102,244.8 |
2025/02/06 | 0.00593500 JPY: 87,669.7 | +0.00009500 JPY: +1,403.3 | +1.63% | 0.00602560 JPY: 89,008.0 | 0.00657120 JPY: 97,067.5 | 0.00693237 JPY: 102,402.6 |
2025/02/05 | 0.00584000 JPY: 86,266.4 | -0.00000600 JPY: -88.6 | -0.10% | 0.00615040 JPY: 90,851.6 | 0.00662600 JPY: 97,876.9 | 0.00694444 JPY: 102,580.8 |
2025/02/04 | 0.00584600 JPY: 86,355.1 | -0.00011200 JPY: -1,654.4 | -1.88% | 0.00629140 JPY: 92,934.4 | 0.00668700 JPY: 98,778.0 | 0.00695136 JPY: 102,683.0 |
2025/02/03 | 0.00595800 JPY: 88,009.5 | -0.00059100 JPY: -8,730.0 | -9.02% | 0.00641000 JPY: 94,686.3 | 0.00674752 JPY: 99,672.0 | 0.00695928 JPY: 102,800.0 |
2025/02/02 | 0.00654900 JPY: 96,739.5 | -0.00001000 JPY: -147.7 | -0.15% | 0.00652000 JPY: 96,311.2 | 0.00680464 JPY: 100,515.8 | 0.00696667 JPY: 102,909.2 |
2025/02/01 | 0.00655900 JPY: 96,887.2 | 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 | 0.00654500 JPY: 96,680.4 | +0.00010600 JPY: +1,565.8 | +1.65% | 0.00651480 JPY: 96,234.3 | 0.00686036 JPY: 101,338.8 | 0.00697248 JPY: 102,995.0 |
2025/01/30 | 0.00643900 JPY: 95,114.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/29 | 0.00650800 JPY: 96,133.9 | -0.00004100 JPY: -605.6 | -0.63% | 0.00653520 JPY: 96,535.7 | 0.00691564 JPY: 102,155.4 | 0.00698373 JPY: 103,161.3 |
2025/01/28 | 0.00654900 JPY: 96,739.5 | +0.00001600 JPY: +236.3 | +0.24% | 0.00653280 JPY: 96,500.2 | 0.00694780 JPY: 102,630.5 | 0.00698824 JPY: 103,227.8 |
2025/01/27 | 0.00653300 JPY: 96,503.2 | +0.00001500 JPY: +221.6 | +0.23% | 0.00653340 JPY: 96,509.1 | 0.00697772 JPY: 103,072.4 | 0.00699431 JPY: 103,317.4 |
2025/01/26 | 0.00651800 JPY: 96,281.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/25 | 0.00656800 JPY: 97,020.2 | +0.00007200 JPY: +1,063.6 | +1.11% | 0.00658040 JPY: 97,203.4 | 0.00704956 JPY: 104,133.6 | 0.00700951 JPY: 103,542.0 |
2025/01/24 | 0.00649600 JPY: 95,956.6 | -0.00005600 JPY: -827.2 | -0.85% | 0.00654440 JPY: 96,671.6 | 0.00708460 JPY: 104,651.2 | 0.00702215 JPY: 103,728.7 |
2025/01/23 | 0.00655200 JPY: 96,783.8 | -0.00009700 JPY: -1,432.8 | -1.46% | 0.00657340 JPY: 97,100.0 | 0.00712600 JPY: 105,262.8 | 0.00704191 JPY: 104,020.6 |
2025/01/22 | 0.00664900 JPY: 98,216.7 | +0.00001200 JPY: +177.3 | +0.18% | 0.00661480 JPY: 97,711.5 | 0.00716408 JPY: 105,825.3 | 0.00706249 JPY: 104,324.7 |
2025/01/21 | 0.00663700 JPY: 98,039.4 | +0.00024900 JPY: +3,678.1 | +3.90% | 0.00668340 JPY: 98,724.8 | 0.00720396 JPY: 106,414.4 | 0.00707888 JPY: 104,566.7 |
2025/01/20 | 0.00638800 JPY: 94,361.3 | -0.00025300 JPY: -3,737.2 | -3.81% | 0.00679500 JPY: 100,373.4 | 0.00722932 JPY: 106,789.0 | 0.00709553 JPY: 104,812.7 |
2025/01/19 | 0.00664100 JPY: 98,098.5 | -0.00011800 JPY: -1,743.1 | -1.75% | 0.00693240 JPY: 102,403.0 | 0.00726356 JPY: 107,294.8 | 0.00711545 JPY: 105,107.0 |
2025/01/18 | 0.00675900 JPY: 99,841.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/17 | 0.00699200 JPY: 103,283.4 | -0.00020300 JPY: -2,998.6 | -2.82% | 0.00716220 JPY: 105,797.5 | 0.00729980 JPY: 107,830.1 | 0.00715369 JPY: 105,671.8 |
2025/01/16 | 0.00719500 JPY: 106,282.0 | +0.00012000 JPY: +1,772.6 | +1.70% | 0.00722480 JPY: 106,722.2 | 0.00730760 JPY: 107,945.3 | 0.00716899 JPY: 105,897.8 |
2025/01/15 | 0.00707500 JPY: 104,509.4 | 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 | 0.00722200 JPY: 106,680.8 | -0.00010500 JPY: -1,551.0 | -1.43% | 0.00731560 JPY: 108,063.5 | 0.00728348 JPY: 107,589.0 | 0.00719655 JPY: 106,304.9 |
2025/01/13 | 0.00732700 JPY: 108,231.9 | +0.00002200 JPY: +325.0 | +0.30% | 0.00734840 JPY: 108,548.0 | 0.00726884 JPY: 107,372.8 | 0.00720919 JPY: 106,491.6 |
2025/01/12 | 0.00730500 JPY: 107,906.9 | -0.00006000 JPY: -886.3 | -0.81% | 0.00734180 JPY: 108,450.5 | 0.00725080 JPY: 107,106.3 | 0.00722208 JPY: 106,682.0 |
2025/01/11 | 0.00736500 JPY: 108,793.2 | 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 | 0.00735900 JPY: 108,704.6 | -0.00002700 JPY: -398.8 | -0.37% | 0.00727800 JPY: 107,508.1 | 0.00720836 JPY: 106,479.4 | 0.00725383 JPY: 107,151.0 |
2025/01/09 | 0.00738600 JPY: 109,103.4 | +0.00009200 JPY: +1,359.0 | +1.26% | 0.00725060 JPY: 107,103.3 | 0.00718516 JPY: 106,136.7 | 0.00727125 JPY: 107,408.4 |
2025/01/08 | 0.00729400 JPY: 107,744.4 | +0.00008700 JPY: +1,285.1 | +1.21% | 0.00723580 JPY: 106,884.7 | 0.00716900 JPY: 105,898.0 | 0.00728836 JPY: 107,661.1 |
2025/01/07 | 0.00720700 JPY: 106,459.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/06 | 0.00714400 JPY: 105,528.7 | -0.00007800 JPY: -1,152.2 | -1.08% | 0.00725980 JPY: 107,239.2 | 0.00715640 JPY: 105,711.8 | 0.00732711 JPY: 108,233.4 |
2025/01/05 | 0.00722200 JPY: 106,680.8 | -0.00009000 JPY: -1,329.4 | -1.23% | 0.00733560 JPY: 108,358.9 | 0.00715284 JPY: 105,659.2 | 0.00734892 JPY: 108,555.7 |
2025/01/04 | 0.00731200 JPY: 108,010.3 | +0.00001500 JPY: +221.6 | +0.21% | 0.00738000 JPY: 109,014.8 | 0.00714248 JPY: 105,506.2 | 0.00737064 JPY: 108,876.5 |
2025/01/03 | 0.00729700 JPY: 107,788.7 | -0.00002700 JPY: -398.8 | -0.37% | 0.00742380 JPY: 109,661.8 | 0.00713128 JPY: 105,340.8 | 0.00739160 JPY: 109,186.1 |
2025/01/02 | 0.00732400 JPY: 108,187.6 | -0.00019900 JPY: -2,939.6 | -2.65% | 0.00746520 JPY: 110,273.3 | 0.00713088 JPY: 105,334.9 | 0.00741068 JPY: 109,468.0 |
2025/01/01 | 0.00752300 JPY: 111,127.1 | 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 | 0.00744400 JPY: 109,960.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/12/30 | 0.00753100 JPY: 111,245.3 | 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 | 0.00750400 JPY: 110,846.5 | -0.00014200 JPY: -2,097.6 | -1.86% | 0.00737000 JPY: 108,867.1 | 0.00710576 JPY: 104,963.8 | 0.00748172 JPY: 110,517.3 |
2024/12/28 | 0.00764600 JPY: 112,944.0 | +0.00037500 JPY: +5,539.4 | +5.16% | 0.00729340 JPY: 107,735.5 | 0.00712728 JPY: 105,281.7 | 0.00750065 JPY: 110,797.0 |
2024/12/27 | 0.00727100 JPY: 107,404.7 | +0.00002700 JPY: +398.8 | +0.37% | 0.00720160 JPY: 106,379.5 | 0.00709024 JPY: 104,734.5 | 0.00751717 JPY: 111,041.0 |
2024/12/26 | 0.00724400 JPY: 107,005.8 | +0.00005900 JPY: +871.5 | +0.82% | 0.00711480 JPY: 105,097.3 | 0.00706576 JPY: 104,372.9 | 0.00754173 JPY: 111,403.8 |
2024/12/25 | 0.00718500 JPY: 106,134.3 | +0.00006400 JPY: +945.4 | +0.90% | 0.00703200 JPY: 103,874.2 | 0.00704772 JPY: 104,106.4 | 0.00756687 JPY: 111,775.1 |
2024/12/24 | 0.00712100 JPY: 105,188.9 | -0.00006600 JPY: -974.9 | -0.92% | 0.00696620 JPY: 102,902.3 | 0.00703280 JPY: 103,886.1 | 0.00759389 JPY: 112,174.3 |