DASH/BTC 取引所:binance
終値: | 0.00027640 JPY: 4,064.5 | 前日比: | ![]() | -0.00000970 (-3.39%) |
24h取引量: | 1.51000000 |
2025/02/12 15:55 更新
JPY は coincheck(BTC/JYP) の最新価格: 14,758,533.50 より円換算した値です。
DASH/BTC (1分足)
安値: | 0.00027540 | 高値: | 0.00028650 |
始値: | 0.00028610 | 終値: | 0.00027640 |
2025/02/12 15:55 更新
DASH/BTC (1日足)
5日平均乖離率: | +1.49% | 25日平均乖離率: | -9.77% | 75日平均乖離率: | -30.74% |
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 14,758,533.50 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 | ||||
2025/02/12 | 0.00027640 JPY: 4,079.3 | -0.00000970 JPY: -143.2 | -3.39% | 0.00027234 JPY: 4,019.3 | 0.00030634 JPY: 4,521.1 | 0.00039906 JPY: 5,889.6 |
2025/02/11 | 0.00028610 JPY: 4,222.4 | +0.00001280 JPY: +188.9 | +4.68% | 0.00026900 JPY: 3,970.0 | 0.00031081 JPY: 4,587.1 | 0.00040035 JPY: 5,908.5 |
2025/02/10 | 0.00027330 JPY: 4,033.5 | +0.00000720 JPY: +106.3 | +2.71% | 0.00026206 JPY: 3,867.6 | 0.00031604 JPY: 4,664.3 | 0.00040158 JPY: 5,926.7 |
2025/02/09 | 0.00026610 JPY: 3,927.2 | +0.00000630 JPY: +93.0 | +2.42% | 0.00026054 JPY: 3,845.2 | 0.00032102 JPY: 4,737.7 | 0.00040316 JPY: 5,950.0 |
2025/02/08 | 0.00025980 JPY: 3,834.3 | +0.00000010 JPY: +1.5 | +0.04% | 0.00025958 JPY: 3,831.0 | 0.00032605 JPY: 4,812.0 | 0.00040415 JPY: 5,964.7 |
2025/02/07 | 0.00025970 JPY: 3,832.8 | +0.00000830 JPY: +122.5 | +3.30% | 0.00025956 JPY: 3,830.7 | 0.00033086 JPY: 4,882.9 | 0.00040528 JPY: 5,981.4 |
2025/02/06 | 0.00025140 JPY: 3,710.3 | -0.00001430 JPY: -211.0 | -5.38% | 0.00026742 JPY: 3,946.7 | 0.00033567 JPY: 4,954.0 | 0.00040634 JPY: 5,997.0 |
2025/02/05 | 0.00026570 JPY: 3,921.3 | +0.00000440 JPY: +64.9 | +1.68% | 0.00028240 JPY: 4,167.8 | 0.00034122 JPY: 5,035.8 | 0.00040763 JPY: 6,016.0 |
2025/02/04 | 0.00026130 JPY: 3,856.4 | +0.00000160 JPY: +23.6 | +0.62% | 0.00029572 JPY: 4,364.4 | 0.00034641 JPY: 5,112.5 | 0.00040799 JPY: 6,021.4 |
2025/02/03 | 0.00025970 JPY: 3,832.8 | -0.00003930 JPY: -580.0 | -13.14% | 0.00030820 JPY: 4,548.6 | 0.00035165 JPY: 5,189.9 | 0.00040848 JPY: 6,028.6 |
2025/02/02 | 0.00029900 JPY: 4,412.8 | -0.00002730 JPY: -402.9 | -8.37% | 0.00031772 JPY: 4,689.1 | 0.00035696 JPY: 5,268.1 | 0.00040896 JPY: 6,035.7 |
2025/02/01 | 0.00032630 JPY: 4,815.7 | 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 | 0.00033230 JPY: 4,904.3 | +0.00000860 JPY: +126.9 | +2.66% | 0.00032150 JPY: 4,744.9 | 0.00036467 JPY: 5,382.0 | 0.00040904 JPY: 6,036.8 |
2025/01/30 | 0.00032370 JPY: 4,777.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/29 | 0.00030730 JPY: 4,535.3 | -0.00001400 JPY: -206.6 | -4.36% | 0.00032446 JPY: 4,788.6 | 0.00037318 JPY: 5,507.5 | 0.00040870 JPY: 6,031.9 |
2025/01/28 | 0.00032130 JPY: 4,741.9 | -0.00000160 JPY: -23.6 | -0.50% | 0.00033050 JPY: 4,877.7 | 0.00037858 JPY: 5,587.3 | 0.00040846 JPY: 6,028.3 |
2025/01/27 | 0.00032290 JPY: 4,765.5 | -0.00001060 JPY: -156.4 | -3.18% | 0.00033424 JPY: 4,932.9 | 0.00038343 JPY: 5,658.9 | 0.00040791 JPY: 6,020.2 |
2025/01/26 | 0.00033350 JPY: 4,922.0 | 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 | 0.00033730 JPY: 4,978.1 | -0.00000020 JPY: -3.0 | -0.06% | 0.00034362 JPY: 5,071.3 | 0.00039032 JPY: 5,760.5 | 0.00040691 JPY: 6,005.4 |
2025/01/24 | 0.00033750 JPY: 4,981.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/23 | 0.00034000 JPY: 5,017.9 | -0.00001050 JPY: -155.0 | -3.00% | 0.00035156 JPY: 5,188.5 | 0.00039616 JPY: 5,846.8 | 0.00040646 JPY: 5,998.7 |
2025/01/22 | 0.00035050 JPY: 5,172.9 | -0.00000230 JPY: -33.9 | -0.65% | 0.00036120 JPY: 5,330.8 | 0.00039979 JPY: 5,900.3 | 0.00040613 JPY: 5,993.9 |
2025/01/21 | 0.00035280 JPY: 5,206.8 | +0.00000900 JPY: +132.8 | +2.62% | 0.00037448 JPY: 5,526.8 | 0.00040274 JPY: 5,943.9 | 0.00040559 JPY: 5,985.9 |
2025/01/20 | 0.00034380 JPY: 5,074.0 | -0.00002690 JPY: -397.0 | -7.26% | 0.00038346 JPY: 5,659.3 | 0.00040540 JPY: 5,983.1 | 0.00040503 JPY: 5,977.7 |
2025/01/19 | 0.00037070 JPY: 5,471.0 | -0.00001750 JPY: -258.3 | -4.51% | 0.00039310 JPY: 5,801.6 | 0.00040912 JPY: 6,038.0 | 0.00040455 JPY: 5,970.6 |
2025/01/18 | 0.00038820 JPY: 5,729.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/17 | 0.00041690 JPY: 6,152.8 | +0.00001920 JPY: +283.4 | +4.83% | 0.00039330 JPY: 5,804.5 | 0.00041570 JPY: 6,135.2 | 0.00040290 JPY: 5,946.3 |
2025/01/16 | 0.00039770 JPY: 5,869.5 | +0.00000570 JPY: +84.1 | +1.45% | 0.00038794 JPY: 5,725.4 | 0.00041427 JPY: 6,114.0 | 0.00040157 JPY: 5,926.6 |
2025/01/15 | 0.00039200 JPY: 5,785.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/14 | 0.00037990 JPY: 5,606.8 | -0.00000010 JPY: -1.5 | -0.03% | 0.00038758 JPY: 5,720.1 | 0.00041275 JPY: 6,091.6 | 0.00039956 JPY: 5,897.0 |
2025/01/13 | 0.00038000 JPY: 5,608.2 | -0.00001010 JPY: -149.1 | -2.59% | 0.00039006 JPY: 5,756.7 | 0.00041218 JPY: 6,083.2 | 0.00039868 JPY: 5,883.9 |
2025/01/12 | 0.00039010 JPY: 5,757.3 | -0.00000540 JPY: -79.7 | -1.37% | 0.00039352 JPY: 5,807.8 | 0.00041249 JPY: 6,087.8 | 0.00039790 JPY: 5,872.4 |
2025/01/11 | 0.00039550 JPY: 5,837.0 | 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 | 0.00039240 JPY: 5,791.2 | +0.00000010 JPY: +1.5 | +0.03% | 0.00040736 JPY: 6,012.0 | 0.00041396 JPY: 6,109.5 | 0.00039600 JPY: 5,844.3 |
2025/01/09 | 0.00039230 JPY: 5,789.8 | -0.00000500 JPY: -73.8 | -1.26% | 0.00041582 JPY: 6,136.9 | 0.00041498 JPY: 6,124.5 | 0.00039517 JPY: 5,832.1 |
2025/01/08 | 0.00039730 JPY: 5,863.6 | -0.00002360 JPY: -348.3 | -5.61% | 0.00042584 JPY: 6,284.8 | 0.00041775 JPY: 6,165.4 | 0.00039429 JPY: 5,819.1 |
2025/01/07 | 0.00042090 JPY: 6,211.9 | 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 | 0.00043390 JPY: 6,403.7 | -0.00000080 JPY: -11.8 | -0.18% | 0.00043440 JPY: 6,411.1 | 0.00042277 JPY: 6,239.4 | 0.00039251 JPY: 5,792.9 |
2025/01/05 | 0.00043470 JPY: 6,415.5 | -0.00000770 JPY: -113.6 | -1.74% | 0.00042964 JPY: 6,340.9 | 0.00042523 JPY: 6,275.8 | 0.00039135 JPY: 5,775.7 |
2025/01/04 | 0.00044240 JPY: 6,529.2 | -0.00000020 JPY: -3.0 | -0.05% | 0.00042460 JPY: 6,266.5 | 0.00042721 JPY: 6,305.0 | 0.00039017 JPY: 5,758.3 |
2025/01/03 | 0.00044260 JPY: 6,532.1 | +0.00002420 JPY: +357.2 | +5.78% | 0.00041842 JPY: 6,175.3 | 0.00042786 JPY: 6,314.6 | 0.00038901 JPY: 5,741.2 |
2025/01/02 | 0.00041840 JPY: 6,175.0 | +0.00000830 JPY: +122.5 | +2.02% | 0.00041604 JPY: 6,140.1 | 0.00043213 JPY: 6,377.6 | 0.00038788 JPY: 5,724.5 |
2025/01/01 | 0.00041010 JPY: 6,052.5 | 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 | 0.00040950 JPY: 6,043.6 | 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 | 0.00041150 JPY: 6,073.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/12/29 | 0.00043070 JPY: 6,356.5 | +0.00000640 JPY: +94.5 | +1.51% | 0.00044018 JPY: 6,496.4 | 0.00046150 JPY: 6,811.1 | 0.00038462 JPY: 5,676.5 |
2024/12/28 | 0.00042430 JPY: 6,262.0 | +0.00000510 JPY: +75.3 | +1.22% | 0.00044076 JPY: 6,505.0 | 0.00046920 JPY: 6,924.6 | 0.00038374 JPY: 5,663.5 |
2024/12/27 | 0.00041920 JPY: 6,186.8 | -0.00001750 JPY: -258.3 | -4.01% | 0.00043212 JPY: 6,377.5 | 0.00047520 JPY: 7,013.3 | 0.00038299 JPY: 5,652.4 |
2024/12/26 | 0.00043670 JPY: 6,445.1 | -0.00005330 JPY: -786.6 | -10.88% | 0.00042226 JPY: 6,231.9 | 0.00048075 JPY: 7,095.2 | 0.00038244 JPY: 5,644.2 |
2024/12/25 | 0.00049000 JPY: 7,231.7 | +0.00005640 JPY: +832.4 | +13.01% | 0.00041128 JPY: 6,069.9 | 0.00048021 JPY: 7,087.2 | 0.00038167 JPY: 5,632.9 |
2024/12/24 | 0.00043360 JPY: 6,399.3 | +0.00005250 JPY: +774.8 | +13.78% | 0.00038642 JPY: 5,703.0 | 0.00047696 JPY: 7,039.2 | 0.00038021 JPY: 5,611.3 |