ENS/BTC 取引所:binance
終値: | 0.00026270 JPY: 3,872.5 | 前日比: | ![]() | 0.00000000 (0.00%) |
24h取引量: | 3.58000000 |
2025/02/12 17:06 更新
JPY は coincheck(BTC/JYP) の最新価格: 14,820,066.00 より円換算した値です。
ENS/BTC (1分足)
安値: | 0.00026130 | 高値: | 0.00026780 |
始値: | 0.00026610 | 終値: | 0.00026270 |
2025/02/12 17:06 更新
ENS/BTC (1日足)
5日平均乖離率: | 0.00% | 25日平均乖離率: | 0.00% | 75日平均乖離率: | 0.00% |
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 14,820,066.00 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 | 0.00026270 JPY: 3,893.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/02/11 | 0.00026610 JPY: 3,943.6 | +0.00000270 JPY: +40.0 | +1.03% | 0.00026404 JPY: 3,913.1 | 0.00030456 JPY: 4,513.6 | 0.00035327 JPY: 5,235.5 |
2025/02/10 | 0.00026340 JPY: 3,903.6 | +0.00000460 JPY: +68.2 | +1.78% | 0.00026546 JPY: 3,934.1 | 0.00030753 JPY: 4,557.6 | 0.00035461 JPY: 5,255.4 |
2025/02/09 | 0.00025880 JPY: 3,835.4 | -0.00000090 JPY: -13.3 | -0.35% | 0.00026918 JPY: 3,989.3 | 0.00031042 JPY: 4,600.4 | 0.00035469 JPY: 5,256.5 |
2025/02/08 | 0.00025970 JPY: 3,848.8 | -0.00001250 JPY: -185.3 | -4.59% | 0.00027364 JPY: 4,055.4 | 0.00031341 JPY: 4,644.8 | 0.00035444 JPY: 5,252.8 |
2025/02/07 | 0.00027220 JPY: 4,034.0 | -0.00000100 JPY: -14.8 | -0.37% | 0.00027514 JPY: 4,077.6 | 0.00031611 JPY: 4,684.8 | 0.00035423 JPY: 5,249.7 |
2025/02/06 | 0.00027320 JPY: 4,048.8 | -0.00000880 JPY: -130.4 | -3.12% | 0.00028334 JPY: 4,199.1 | 0.00031796 JPY: 4,712.2 | 0.00035330 JPY: 5,235.9 |
2025/02/05 | 0.00028200 JPY: 4,179.3 | +0.00000090 JPY: +13.3 | +0.32% | 0.00029328 JPY: 4,346.4 | 0.00032052 JPY: 4,750.1 | 0.00035251 JPY: 5,224.2 |
2025/02/04 | 0.00028110 JPY: 4,165.9 | +0.00001390 JPY: +206.0 | +5.20% | 0.00030304 JPY: 4,491.1 | 0.00032271 JPY: 4,782.6 | 0.00035134 JPY: 5,206.8 |
2025/02/03 | 0.00026720 JPY: 3,959.9 | -0.00004600 JPY: -681.7 | -14.69% | 0.00031036 JPY: 4,599.6 | 0.00032501 JPY: 4,816.6 | 0.00035020 JPY: 5,190.0 |
2025/02/02 | 0.00031320 JPY: 4,641.6 | -0.00000970 JPY: -143.8 | -3.00% | 0.00031754 JPY: 4,706.0 | 0.00032767 JPY: 4,856.1 | 0.00034918 JPY: 5,174.9 |
2025/02/01 | 0.00032290 JPY: 4,785.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/31 | 0.00033080 JPY: 4,902.5 | +0.00001310 JPY: +194.1 | +4.12% | 0.00031422 JPY: 4,656.8 | 0.00033022 JPY: 4,893.9 | 0.00034599 JPY: 5,127.6 |
2025/01/30 | 0.00031770 JPY: 4,708.3 | 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 | 0.00030310 JPY: 4,492.0 | -0.00000660 JPY: -97.8 | -2.13% | 0.00031506 JPY: 4,669.2 | 0.00033398 JPY: 4,949.5 | 0.00034264 JPY: 5,078.0 |
2025/01/28 | 0.00030970 JPY: 4,589.8 | -0.00000010 JPY: -1.5 | -0.03% | 0.00032304 JPY: 4,787.5 | 0.00033726 JPY: 4,998.2 | 0.00034109 JPY: 5,054.9 |
2025/01/27 | 0.00030980 JPY: 4,591.3 | -0.00001510 JPY: -223.8 | -4.65% | 0.00032618 JPY: 4,834.0 | 0.00034017 JPY: 5,041.3 | 0.00033943 JPY: 5,030.4 |
2025/01/26 | 0.00032490 JPY: 4,815.0 | 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 | 0.00032780 JPY: 4,858.0 | -0.00001520 JPY: -225.3 | -4.43% | 0.00033192 JPY: 4,919.1 | 0.00034366 JPY: 5,093.0 | 0.00033635 JPY: 4,984.7 |
2025/01/24 | 0.00034300 JPY: 5,083.3 | +0.00001760 JPY: +260.8 | +5.41% | 0.00033184 JPY: 4,917.9 | 0.00034474 JPY: 5,109.1 | 0.00033515 JPY: 4,966.9 |
2025/01/23 | 0.00032540 JPY: 4,822.4 | -0.00000760 JPY: -112.6 | -2.28% | 0.00033276 JPY: 4,931.5 | 0.00034514 JPY: 5,114.9 | 0.00033389 JPY: 4,948.3 |
2025/01/22 | 0.00033300 JPY: 4,935.1 | +0.00000260 JPY: +38.5 | +0.79% | 0.00033240 JPY: 4,926.2 | 0.00034630 JPY: 5,132.1 | 0.00033276 JPY: 4,931.6 |
2025/01/21 | 0.00033040 JPY: 4,896.5 | +0.00000300 JPY: +44.5 | +0.92% | 0.00033388 JPY: 4,948.1 | 0.00034740 JPY: 5,148.6 | 0.00033150 JPY: 4,912.9 |
2025/01/20 | 0.00032740 JPY: 4,852.1 | -0.00002020 JPY: -299.4 | -5.81% | 0.00033492 JPY: 4,963.5 | 0.00034851 JPY: 5,165.0 | 0.00033032 JPY: 4,895.3 |
2025/01/19 | 0.00034760 JPY: 5,151.5 | +0.00002400 JPY: +355.7 | +7.42% | 0.00033616 JPY: 4,981.9 | 0.00034936 JPY: 5,177.5 | 0.00032899 JPY: 4,875.6 |
2025/01/18 | 0.00032360 JPY: 4,795.8 | -0.00001680 JPY: -249.0 | -4.94% | 0.00033208 JPY: 4,921.4 | 0.00035007 JPY: 5,188.0 | 0.00032735 JPY: 4,851.3 |
2025/01/17 | 0.00034040 JPY: 5,044.8 | +0.00000480 JPY: +71.1 | +1.43% | 0.00033104 JPY: 4,906.0 | 0.00035256 JPY: 5,225.0 | 0.00032608 JPY: 4,832.5 |
2025/01/16 | 0.00033560 JPY: 4,973.6 | +0.00000200 JPY: +29.6 | +0.60% | 0.00033038 JPY: 4,896.3 | 0.00035351 JPY: 5,239.0 | 0.00032461 JPY: 4,810.7 |
2025/01/15 | 0.00033360 JPY: 4,944.0 | +0.00000640 JPY: +94.8 | +1.96% | 0.00033064 JPY: 4,900.1 | 0.00035410 JPY: 5,247.8 | 0.00032329 JPY: 4,791.2 |
2025/01/14 | 0.00032720 JPY: 4,849.1 | +0.00000880 JPY: +130.4 | +2.76% | 0.00033162 JPY: 4,914.6 | 0.00035518 JPY: 5,263.9 | 0.00032203 JPY: 4,772.5 |
2025/01/13 | 0.00031840 JPY: 4,718.7 | -0.00001870 JPY: -277.1 | -5.55% | 0.00033294 JPY: 4,934.2 | 0.00035645 JPY: 5,282.6 | 0.00032086 JPY: 4,755.2 |
2025/01/12 | 0.00033710 JPY: 4,995.8 | +0.00000020 JPY: +3.0 | +0.06% | 0.00033802 JPY: 5,009.5 | 0.00035929 JPY: 5,324.7 | 0.00032006 JPY: 4,743.3 |
2025/01/11 | 0.00033690 JPY: 4,992.9 | -0.00000160 JPY: -23.7 | -0.47% | 0.00034180 JPY: 5,065.5 | 0.00036196 JPY: 5,364.3 | 0.00031877 JPY: 4,724.1 |
2025/01/10 | 0.00033850 JPY: 5,016.6 | +0.00000470 JPY: +69.7 | +1.41% | 0.00034828 JPY: 5,161.5 | 0.00036484 JPY: 5,406.9 | 0.00031742 JPY: 4,704.2 |
2025/01/09 | 0.00033380 JPY: 4,946.9 | -0.00001000 JPY: -148.2 | -2.91% | 0.00035520 JPY: 5,264.1 | 0.00036856 JPY: 5,462.0 | 0.00031609 JPY: 4,684.5 |
2025/01/08 | 0.00034380 JPY: 5,095.1 | -0.00001220 JPY: -180.8 | -3.43% | 0.00036546 JPY: 5,416.1 | 0.00037220 JPY: 5,516.0 | 0.00031479 JPY: 4,665.2 |
2025/01/07 | 0.00035600 JPY: 5,275.9 | -0.00001330 JPY: -197.1 | -3.60% | 0.00037320 JPY: 5,530.8 | 0.00037495 JPY: 5,556.8 | 0.00031360 JPY: 4,647.6 |
2025/01/06 | 0.00036930 JPY: 5,473.1 | -0.00000380 JPY: -56.3 | -1.02% | 0.00037604 JPY: 5,572.9 | 0.00037802 JPY: 5,602.3 | 0.00031228 JPY: 4,628.0 |
2025/01/05 | 0.00037310 JPY: 5,529.4 | -0.00001200 JPY: -177.8 | -3.12% | 0.00037252 JPY: 5,520.8 | 0.00037998 JPY: 5,631.3 | 0.00031082 JPY: 4,606.4 |
2025/01/04 | 0.00038510 JPY: 5,707.2 | +0.00000260 JPY: +38.5 | +0.68% | 0.00036890 JPY: 5,467.1 | 0.00038059 JPY: 5,640.4 | 0.00030939 JPY: 4,585.1 |
2025/01/03 | 0.00038250 JPY: 5,668.7 | +0.00001230 JPY: +182.3 | +3.32% | 0.00036244 JPY: 5,371.4 | 0.00037979 JPY: 5,628.5 | 0.00030785 JPY: 4,562.4 |
2025/01/02 | 0.00037020 JPY: 5,486.4 | +0.00001850 JPY: +274.2 | +5.26% | 0.00035682 JPY: 5,288.1 | 0.00038028 JPY: 5,635.7 | 0.00030645 JPY: 4,541.7 |
2025/01/01 | 0.00035170 JPY: 5,212.2 | -0.00000330 JPY: -48.9 | -0.93% | 0.00035492 JPY: 5,259.9 | 0.00038185 JPY: 5,659.0 | 0.00030496 JPY: 4,519.6 |
2024/12/31 | 0.00035500 JPY: 5,261.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/12/30 | 0.00035280 JPY: 5,228.5 | -0.00000160 JPY: -23.7 | -0.45% | 0.00035490 JPY: 5,259.6 | 0.00038732 JPY: 5,740.1 | 0.00030234 JPY: 4,480.6 |
2024/12/29 | 0.00035440 JPY: 5,252.2 | -0.00000630 JPY: -93.4 | -1.75% | 0.00035742 JPY: 5,297.0 | 0.00038947 JPY: 5,772.0 | 0.00030110 JPY: 4,462.3 |
2024/12/28 | 0.00036070 JPY: 5,345.6 | +0.00000260 JPY: +38.5 | +0.73% | 0.00036374 JPY: 5,390.7 | 0.00039388 JPY: 5,837.3 | 0.00029995 JPY: 4,445.3 |
2024/12/27 | 0.00035810 JPY: 5,307.1 | +0.00000960 JPY: +142.3 | +2.75% | 0.00036440 JPY: 5,400.4 | 0.00039593 JPY: 5,867.7 | 0.00029875 JPY: 4,427.5 |
2024/12/26 | 0.00034850 JPY: 5,164.8 | -0.00001690 JPY: -250.5 | -4.63% | 0.00036286 JPY: 5,377.6 | 0.00039959 JPY: 5,922.0 | 0.00029754 JPY: 4,409.5 |
2024/12/25 | 0.00036540 JPY: 5,415.3 | -0.00002060 JPY: -305.3 | -5.34% | 0.00036530 JPY: 5,413.8 | 0.00040229 JPY: 5,961.9 | 0.00029655 JPY: 4,394.9 |
2024/12/24 | 0.00038600 JPY: 5,720.5 | +0.00002200 JPY: +326.0 | +6.04% | 0.00036398 JPY: 5,394.2 | 0.00040438 JPY: 5,993.0 | 0.00029532 JPY: 4,376.6 |