NEAR/BTC 取引所:binance
終値: | 0.00008720 JPY: 850.7 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 23.10000000 |
2024/04/20 09:50 更新
JPY は coincheck(BTC/JYP) の最新価格: 9,843,647.50 より円換算した値です。
NEAR/BTC (1分足)
安値: | 0.00008642 | 高値: | 0.00008835 |
始値: | 0.00008676 | 終値: | 0.00008720 |
2024/04/20 09:50 更新
NEAR/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: 9,843,647.50 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 | ||||
2024/04/20 | 0.00008720 JPY: 858.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/19 | 0.00008676 JPY: 854.0 | -0.00000443 JPY: -43.6 | -4.86% | 0.00008643 JPY: 850.8 | 0.00009724 JPY: 957.2 | 0.00008524 JPY: 839.1 |
2024/04/18 | 0.00009119 JPY: 897.6 | +0.00000329 JPY: +32.4 | +3.74% | 0.00008572 JPY: 843.8 | 0.00009807 JPY: 965.4 | 0.00008495 JPY: 836.2 |
2024/04/17 | 0.00008790 JPY: 865.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00008257 JPY: 812.8 | 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 | 0.00008373 JPY: 824.2 | +0.00000053 JPY: +5.2 | +0.64% | 0.00008900 JPY: 876.1 | 0.00009989 JPY: 983.3 | 0.00008412 JPY: 828.0 |
2024/04/14 | 0.00008320 JPY: 819.0 | -0.00000126 JPY: -12.4 | -1.49% | 0.00009216 JPY: 907.2 | 0.00010053 JPY: 989.6 | 0.00008389 JPY: 825.8 |
2024/04/13 | 0.00008446 JPY: 831.4 | -0.00001029 JPY: -101.3 | -10.86% | 0.00009656 JPY: 950.5 | 0.00010123 JPY: 996.5 | 0.00008372 JPY: 824.1 |
2024/04/12 | 0.00009475 JPY: 932.7 | -0.00000410 JPY: -40.4 | -4.15% | 0.00010003 JPY: 984.6 | 0.00010218 JPY: 1,005.8 | 0.00008351 JPY: 822.0 |
2024/04/11 | 0.00009885 JPY: 973.0 | -0.00000070 JPY: -6.9 | -0.70% | 0.00010120 JPY: 996.2 | 0.00010275 JPY: 1,011.5 | 0.00008317 JPY: 818.7 |
2024/04/10 | 0.00009955 JPY: 979.9 | -0.00000563 JPY: -55.4 | -5.35% | 0.00010188 JPY: 1,002.9 | 0.00010359 JPY: 1,019.7 | 0.00008278 JPY: 814.8 |
2024/04/09 | 0.00010518 JPY: 1,035.4 | +0.00000337 JPY: +33.2 | +3.31% | 0.00010266 JPY: 1,010.5 | 0.00010389 JPY: 1,022.6 | 0.00008241 JPY: 811.2 |
2024/04/08 | 0.00010181 JPY: 1,002.2 | +0.00000121 JPY: +11.9 | +1.20% | 0.00010219 JPY: 1,005.9 | 0.00010408 JPY: 1,024.5 | 0.00008189 JPY: 806.1 |
2024/04/07 | 0.00010060 JPY: 990.3 | -0.00000165 JPY: -16.2 | -1.61% | 0.00010211 JPY: 1,005.2 | 0.00010446 JPY: 1,028.2 | 0.00008138 JPY: 801.1 |
2024/04/06 | 0.00010225 JPY: 1,006.5 | -0.00000121 JPY: -11.9 | -1.17% | 0.00010128 JPY: 996.9 | 0.00010467 JPY: 1,030.3 | 0.00008092 JPY: 796.6 |
2024/04/05 | 0.00010346 JPY: 1,018.4 | +0.00000062 JPY: +6.1 | +0.60% | 0.00010020 JPY: 986.4 | 0.00010453 JPY: 1,029.0 | 0.00008045 JPY: 791.9 |
2024/04/04 | 0.00010284 JPY: 1,012.3 | +0.00000142 JPY: +14.0 | +1.40% | 0.00010025 JPY: 986.9 | 0.00010427 JPY: 1,026.4 | 0.00008002 JPY: 787.7 |
2024/04/03 | 0.00010142 JPY: 998.3 | +0.00000501 JPY: +49.3 | +5.20% | 0.00010004 JPY: 984.8 | 0.00010360 JPY: 1,019.8 | 0.00007958 JPY: 783.3 |
2024/04/02 | 0.00009641 JPY: 949.0 | -0.00000047 JPY: -4.6 | -0.49% | 0.00010000 JPY: 984.4 | 0.00010317 JPY: 1,015.5 | 0.00007919 JPY: 779.5 |
2024/04/01 | 0.00009688 JPY: 953.7 | 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 | 0.00010372 JPY: 1,021.0 | +0.00000193 JPY: +19.0 | +1.90% | 0.00010322 JPY: 1,016.0 | 0.00010191 JPY: 1,003.1 | 0.00007866 JPY: 774.3 |
2024/03/30 | 0.00010179 JPY: 1,002.0 | 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 | 0.00010122 JPY: 996.4 | -0.00000119 JPY: -11.7 | -1.16% | 0.00010583 JPY: 1,041.8 | 0.00009890 JPY: 973.5 | 0.00007796 JPY: 767.4 |
2024/03/28 | 0.00010241 JPY: 1,008.1 | -0.00000454 JPY: -44.7 | -4.25% | 0.00010557 JPY: 1,039.2 | 0.00009756 JPY: 960.4 | 0.00007768 JPY: 764.6 |
2024/03/27 | 0.00010695 JPY: 1,052.8 | -0.00000409 JPY: -40.3 | -3.68% | 0.00010576 JPY: 1,041.1 | 0.00009623 JPY: 947.3 | 0.00007737 JPY: 761.6 |
2024/03/26 | 0.00011104 JPY: 1,093.0 | 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 | 0.00010755 JPY: 1,058.7 | +0.00000763 JPY: +75.1 | +7.64% | 0.00010288 JPY: 1,012.7 | 0.00009284 JPY: 913.9 | 0.00007657 JPY: 753.8 |
2024/03/24 | 0.00009992 JPY: 983.6 | -0.00000343 JPY: -33.8 | -3.32% | 0.00010153 JPY: 999.5 | 0.00009107 JPY: 896.5 | 0.00007606 JPY: 748.7 |
2024/03/23 | 0.00010335 JPY: 1,017.3 | -0.00000065 JPY: -6.4 | -0.63% | 0.00010317 JPY: 1,015.6 | 0.00008967 JPY: 882.6 | 0.00007564 JPY: 744.5 |
2024/03/22 | 0.00010400 JPY: 1,023.7 | +0.00000444 JPY: +43.7 | +4.46% | 0.00010433 JPY: 1,027.0 | 0.00008835 JPY: 869.7 | 0.00007522 JPY: 740.5 |
2024/03/21 | 0.00009956 JPY: 980.0 | -0.00000128 JPY: -12.6 | -1.27% | 0.00010749 JPY: 1,058.1 | 0.00008734 JPY: 859.8 | 0.00007486 JPY: 736.9 |
2024/03/20 | 0.00010084 JPY: 992.6 | -0.00000728 JPY: -71.7 | -6.73% | 0.00010896 JPY: 1,072.6 | 0.00008623 JPY: 848.8 | 0.00007457 JPY: 734.0 |
2024/03/19 | 0.00010812 JPY: 1,064.3 | -0.00000100 JPY: -9.8 | -0.92% | 0.00011079 JPY: 1,090.6 | 0.00008495 JPY: 836.2 | 0.00007432 JPY: 731.6 |
2024/03/18 | 0.00010912 JPY: 1,074.1 | -0.00001069 JPY: -105.2 | -8.92% | 0.00011141 JPY: 1,096.7 | 0.00008322 JPY: 819.2 | 0.00007405 JPY: 728.9 |
2024/03/17 | 0.00011981 JPY: 1,179.4 | 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 | 0.00010692 JPY: 1,052.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00010998 JPY: 1,082.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00011123 JPY: 1,094.9 | 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 | 0.00010585 JPY: 1,042.0 | +0.00000700 JPY: +68.9 | +7.08% | 0.00009567 JPY: 941.7 | 0.00007389 JPY: 727.4 | 0.00007234 JPY: 712.1 |
2024/03/12 | 0.00009885 JPY: 973.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/11 | 0.00009705 JPY: 955.3 | +0.00001102 JPY: +108.5 | +12.81% | 0.00008708 JPY: 857.2 | 0.00007069 JPY: 695.8 | 0.00007201 JPY: 708.9 |
2024/03/10 | 0.00008603 JPY: 846.8 | -0.00000453 JPY: -44.6 | -5.00% | 0.00008124 JPY: 799.7 | 0.00006938 JPY: 682.9 | 0.00007200 JPY: 708.7 |
2024/03/09 | 0.00009056 JPY: 891.4 | +0.00001144 JPY: +112.6 | +14.46% | 0.00007654 JPY: 753.5 | 0.00006851 JPY: 674.4 | 0.00007223 JPY: 711.0 |
2024/03/08 | 0.00007912 JPY: 778.8 | -0.00000353 JPY: -34.7 | -4.27% | 0.00007198 JPY: 708.5 | 0.00006752 JPY: 664.6 | 0.00007223 JPY: 711.1 |
2024/03/07 | 0.00008265 JPY: 813.6 | 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 | 0.00006783 JPY: 667.7 | +0.00000527 JPY: +51.9 | +8.42% | 0.00006725 JPY: 662.0 | 0.00006627 JPY: 652.3 | 0.00007231 JPY: 711.8 |
2024/03/05 | 0.00006256 JPY: 615.8 | -0.00000516 JPY: -50.8 | -7.62% | 0.00006653 JPY: 654.9 | 0.00006612 JPY: 650.9 | 0.00007244 JPY: 713.0 |
2024/03/04 | 0.00006772 JPY: 666.6 | -0.00000141 JPY: -13.9 | -2.04% | 0.00006668 JPY: 656.3 | 0.00006615 JPY: 651.1 | 0.00007262 JPY: 714.9 |
2024/03/03 | 0.00006913 JPY: 680.5 | +0.00000013 JPY: +1.3 | +0.19% | 0.00006610 JPY: 650.7 | 0.00006608 JPY: 650.5 | 0.00007259 JPY: 714.5 |
2024/03/02 | 0.00006900 JPY: 679.2 | +0.00000478 JPY: +47.1 | +7.44% | 0.00006637 JPY: 653.3 | 0.00006587 JPY: 648.4 | 0.00007241 JPY: 712.8 |
2024/03/01 | 0.00006422 JPY: 632.2 | +0.00000091 JPY: +9.0 | +1.44% | 0.00006834 JPY: 672.7 | 0.00006563 JPY: 646.0 | 0.00007219 JPY: 710.6 |