BOND/BTC 取引所:binance
終値: | 0.00004491 JPY: 442.2 | 前日比: | +0.00000025 (+0.56%) | |
24h取引量: | 0.46000000 |
2024/04/20 02:40 更新
JPY は coincheck(BTC/JYP) の最新価格: 9,946,178.00 より円換算した値です。
BOND/BTC (1分足)
安値: | 0.00004446 | 高値: | 0.00004500 |
始値: | 0.00004466 | 終値: | 0.00004491 |
2024/04/20 02:40 更新
BOND/BTC (1日足)
5日平均乖離率: | -0.27% | 25日平均乖離率: | -23.49% | 75日平均乖離率: | -29.44% |
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 9,946,178.00 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 | ||||
2024/04/20 | 0.00004491 JPY: 446.7 | +0.00000025 JPY: +2.5 | +0.56% | 0.00004503 JPY: 447.9 | 0.00005870 JPY: 583.9 | 0.00006365 JPY: 633.1 |
2024/04/19 | 0.00004466 JPY: 444.2 | +0.00000042 JPY: +4.2 | +0.95% | 0.00004534 JPY: 450.9 | 0.00005946 JPY: 591.4 | 0.00006404 JPY: 636.9 |
2024/04/18 | 0.00004424 JPY: 440.0 | -0.00000116 JPY: -11.5 | -2.56% | 0.00004551 JPY: 452.7 | 0.00006020 JPY: 598.8 | 0.00006445 JPY: 641.0 |
2024/04/17 | 0.00004540 JPY: 451.6 | -0.00000055 JPY: -5.5 | -1.20% | 0.00004711 JPY: 468.6 | 0.00006100 JPY: 606.7 | 0.00006487 JPY: 645.2 |
2024/04/16 | 0.00004595 JPY: 457.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00004643 JPY: 461.8 | +0.00000090 JPY: +9.0 | +1.98% | 0.00005216 JPY: 518.8 | 0.00006236 JPY: 620.3 | 0.00006565 JPY: 652.9 |
2024/04/14 | 0.00004553 JPY: 452.8 | -0.00000672 JPY: -66.8 | -12.86% | 0.00005490 JPY: 546.1 | 0.00006299 JPY: 626.5 | 0.00006603 JPY: 656.7 |
2024/04/13 | 0.00005225 JPY: 519.7 | -0.00000646 JPY: -64.3 | -11.00% | 0.00005832 JPY: 580.1 | 0.00006366 JPY: 633.2 | 0.00006641 JPY: 660.5 |
2024/04/12 | 0.00005871 JPY: 583.9 | +0.00000081 JPY: +8.1 | +1.40% | 0.00006042 JPY: 600.9 | 0.00006409 JPY: 637.5 | 0.00006672 JPY: 663.6 |
2024/04/11 | 0.00005790 JPY: 575.9 | -0.00000223 JPY: -22.2 | -3.71% | 0.00006159 JPY: 612.6 | 0.00006415 JPY: 638.0 | 0.00006694 JPY: 665.8 |
2024/04/10 | 0.00006013 JPY: 598.1 | -0.00000250 JPY: -24.9 | -3.99% | 0.00006314 JPY: 628.0 | 0.00006444 JPY: 640.9 | 0.00006720 JPY: 668.3 |
2024/04/09 | 0.00006263 JPY: 622.9 | -0.00000010 JPY: -1.0 | -0.16% | 0.00006429 JPY: 639.5 | 0.00006483 JPY: 644.8 | 0.00006743 JPY: 670.6 |
2024/04/08 | 0.00006273 JPY: 623.9 | -0.00000185 JPY: -18.4 | -2.86% | 0.00006516 JPY: 648.1 | 0.00006487 JPY: 645.2 | 0.00006761 JPY: 672.4 |
2024/04/07 | 0.00006458 JPY: 642.3 | -0.00000106 JPY: -10.5 | -1.61% | 0.00006582 JPY: 654.6 | 0.00006490 JPY: 645.5 | 0.00006779 JPY: 674.3 |
2024/04/06 | 0.00006564 JPY: 652.9 | -0.00000024 JPY: -2.4 | -0.36% | 0.00006653 JPY: 661.7 | 0.00006481 JPY: 644.6 | 0.00006798 JPY: 676.2 |
2024/04/05 | 0.00006588 JPY: 655.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/04 | 0.00006699 JPY: 666.3 | +0.00000099 JPY: +9.8 | +1.50% | 0.00006578 JPY: 654.3 | 0.00006456 JPY: 642.2 | 0.00006831 JPY: 679.4 |
2024/04/03 | 0.00006600 JPY: 656.4 | -0.00000212 JPY: -21.1 | -3.11% | 0.00006553 JPY: 651.8 | 0.00006418 JPY: 638.4 | 0.00006844 JPY: 680.7 |
2024/04/02 | 0.00006812 JPY: 677.5 | +0.00000530 JPY: +52.7 | +8.44% | 0.00006579 JPY: 654.4 | 0.00006403 JPY: 636.9 | 0.00006860 JPY: 682.3 |
2024/04/01 | 0.00006282 JPY: 624.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00006498 JPY: 646.3 | -0.00000075 JPY: -7.5 | -1.14% | 0.00006721 JPY: 668.5 | 0.00006348 JPY: 631.3 | 0.00006901 JPY: 686.4 |
2024/03/30 | 0.00006573 JPY: 653.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00006731 JPY: 669.5 | -0.00000554 JPY: -55.1 | -7.60% | 0.00006647 JPY: 661.1 | 0.00006289 JPY: 625.5 | 0.00006949 JPY: 691.2 |
2024/03/28 | 0.00007285 JPY: 724.6 | +0.00000767 JPY: +76.3 | +11.77% | 0.00006584 JPY: 654.8 | 0.00006274 JPY: 624.0 | 0.00006967 JPY: 693.0 |
2024/03/27 | 0.00006518 JPY: 648.3 | +0.00000129 JPY: +12.8 | +2.02% | 0.00006410 JPY: 637.6 | 0.00006246 JPY: 621.3 | 0.00006979 JPY: 694.1 |
2024/03/26 | 0.00006389 JPY: 635.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00006312 JPY: 627.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/24 | 0.00006415 JPY: 638.0 | -0.00000003 JPY: -0.3 | -0.05% | 0.00006281 JPY: 624.8 | 0.00006259 JPY: 622.6 | 0.00007033 JPY: 699.5 |
2024/03/23 | 0.00006418 JPY: 638.3 | +0.00000280 JPY: +27.8 | +4.56% | 0.00006258 JPY: 622.5 | 0.00006255 JPY: 622.1 | 0.00007047 JPY: 700.9 |
2024/03/22 | 0.00006138 JPY: 610.5 | -0.00000070 JPY: -7.0 | -1.13% | 0.00006177 JPY: 614.3 | 0.00006257 JPY: 622.3 | 0.00007068 JPY: 703.0 |
2024/03/21 | 0.00006208 JPY: 617.5 | -0.00000020 JPY: -2.0 | -0.32% | 0.00006252 JPY: 621.9 | 0.00006296 JPY: 626.2 | 0.00007097 JPY: 705.8 |
2024/03/20 | 0.00006228 JPY: 619.4 | -0.00000071 JPY: -7.1 | -1.13% | 0.00006411 JPY: 637.6 | 0.00006326 JPY: 629.2 | 0.00007127 JPY: 708.9 |
2024/03/19 | 0.00006299 JPY: 626.5 | +0.00000289 JPY: +28.7 | +4.81% | 0.00006437 JPY: 640.2 | 0.00006361 JPY: 632.7 | 0.00007159 JPY: 712.1 |
2024/03/18 | 0.00006010 JPY: 597.8 | -0.00000506 JPY: -50.3 | -7.77% | 0.00006447 JPY: 641.2 | 0.00006387 JPY: 635.3 | 0.00007194 JPY: 715.5 |
2024/03/17 | 0.00006516 JPY: 648.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00007000 JPY: 696.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00006360 JPY: 632.6 | +0.00000013 JPY: +1.3 | +0.20% | 0.00006295 JPY: 626.2 | 0.00006428 JPY: 639.3 | 0.00007328 JPY: 728.8 |
2024/03/14 | 0.00006347 JPY: 631.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00006235 JPY: 620.1 | -0.00000188 JPY: -18.7 | -2.93% | 0.00006149 JPY: 611.6 | 0.00006490 JPY: 645.6 | 0.00007457 JPY: 741.7 |
2024/03/12 | 0.00006423 JPY: 638.8 | +0.00000311 JPY: +30.9 | +5.09% | 0.00006081 JPY: 604.8 | 0.00006514 JPY: 647.9 | 0.00007523 JPY: 748.2 |
2024/03/11 | 0.00006112 JPY: 607.9 | +0.00000362 JPY: +36.0 | +6.30% | 0.00005957 JPY: 592.5 | 0.00006538 JPY: 650.3 | 0.00007579 JPY: 753.8 |
2024/03/10 | 0.00005750 JPY: 571.9 | -0.00000475 JPY: -47.2 | -7.63% | 0.00005845 JPY: 581.4 | 0.00006579 JPY: 654.3 | 0.00007642 JPY: 760.1 |
2024/03/09 | 0.00006225 JPY: 619.1 | +0.00000332 JPY: +33.0 | +5.63% | 0.00005907 JPY: 587.5 | 0.00006646 JPY: 661.0 | 0.00007726 JPY: 768.4 |
2024/03/08 | 0.00005893 JPY: 586.1 | +0.00000087 JPY: +8.7 | +1.50% | 0.00005933 JPY: 590.1 | 0.00006677 JPY: 664.1 | 0.00007802 JPY: 776.0 |
2024/03/07 | 0.00005806 JPY: 577.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/06 | 0.00005551 JPY: 552.1 | -0.00000509 JPY: -50.6 | -8.40% | 0.00006259 JPY: 622.6 | 0.00006773 JPY: 673.6 | 0.00007945 JPY: 790.2 |
2024/03/05 | 0.00006060 JPY: 602.7 | -0.00000297 JPY: -29.5 | -4.67% | 0.00006441 JPY: 640.7 | 0.00006835 JPY: 679.9 | 0.00007986 JPY: 794.3 |
2024/03/04 | 0.00006357 JPY: 632.3 | -0.00000232 JPY: -23.1 | -3.52% | 0.00006497 JPY: 646.2 | 0.00006876 JPY: 683.9 | 0.00008018 JPY: 797.5 |
2024/03/03 | 0.00006589 JPY: 655.4 | -0.00000151 JPY: -15.0 | -2.24% | 0.00006486 JPY: 645.1 | 0.00006911 JPY: 687.4 | 0.00008045 JPY: 800.2 |
2024/03/02 | 0.00006740 JPY: 670.4 | +0.00000280 JPY: +27.8 | +4.33% | 0.00006464 JPY: 642.9 | 0.00006944 JPY: 690.7 | 0.00008071 JPY: 802.8 |
2024/03/01 | 0.00006460 JPY: 642.5 | +0.00000119 JPY: +11.8 | +1.88% | 0.00006536 JPY: 650.1 | 0.00006970 JPY: 693.2 | 0.00008099 JPY: 805.5 |