ORN/BTC 取引所:binance
終値: | 0.00002315 JPY: 224.2 | 前日比: | +0.00000029 (+1.27%) | |
24h取引量: | 1.02000000 |
2024/04/20 09:35 更新
JPY は coincheck(BTC/JYP) の最新価格: 9,903,042.00 より円換算した値です。
ORN/BTC (1分足)
安値: | 0.00002264 | 高値: | 0.00002353 |
始値: | 0.00002286 | 終値: | 0.00002315 |
2024/04/20 09:35 更新
ORN/BTC (1日足)
5日平均乖離率: | +0.29% | 25日平均乖離率: | -23.40% | 75日平均乖離率: | -22.57% |
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 9,903,042.00 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 | 0.00002315 JPY: 229.3 | +0.00000029 JPY: +2.9 | +1.27% | 0.00002308 JPY: 228.6 | 0.00003022 JPY: 299.3 | 0.00002990 JPY: 296.1 |
2024/04/19 | 0.00002286 JPY: 226.4 | +0.00000062 JPY: +6.1 | +2.79% | 0.00002361 JPY: 233.8 | 0.00003065 JPY: 303.6 | 0.00002983 JPY: 295.5 |
2024/04/18 | 0.00002224 JPY: 220.2 | -0.00000082 JPY: -8.1 | -3.56% | 0.00002371 JPY: 234.8 | 0.00003121 JPY: 309.1 | 0.00002978 JPY: 294.9 |
2024/04/17 | 0.00002306 JPY: 228.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00002411 JPY: 238.8 | 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 | 0.00002577 JPY: 255.2 | +0.00000242 JPY: +24.0 | +10.36% | 0.00002877 JPY: 284.9 | 0.00003250 JPY: 321.8 | 0.00002960 JPY: 293.1 |
2024/04/14 | 0.00002335 JPY: 231.2 | -0.00000575 JPY: -56.9 | -19.76% | 0.00002995 JPY: 296.6 | 0.00003286 JPY: 325.4 | 0.00002951 JPY: 292.2 |
2024/04/13 | 0.00002910 JPY: 288.2 | -0.00000254 JPY: -25.2 | -8.03% | 0.00003175 JPY: 314.4 | 0.00003332 JPY: 329.9 | 0.00002945 JPY: 291.7 |
2024/04/12 | 0.00003164 JPY: 313.3 | -0.00000233 JPY: -23.1 | -6.86% | 0.00003268 JPY: 323.6 | 0.00003360 JPY: 332.8 | 0.00002932 JPY: 290.4 |
2024/04/11 | 0.00003397 JPY: 336.4 | +0.00000228 JPY: +22.6 | +7.19% | 0.00003281 JPY: 324.9 | 0.00003391 JPY: 335.8 | 0.00002916 JPY: 288.8 |
2024/04/10 | 0.00003169 JPY: 313.8 | -0.00000067 JPY: -6.6 | -2.07% | 0.00003275 JPY: 324.3 | 0.00003425 JPY: 339.2 | 0.00002897 JPY: 286.9 |
2024/04/09 | 0.00003236 JPY: 320.5 | -0.00000137 JPY: -13.6 | -4.06% | 0.00003305 JPY: 327.3 | 0.00003437 JPY: 340.4 | 0.00002882 JPY: 285.4 |
2024/04/08 | 0.00003373 JPY: 334.0 | +0.00000142 JPY: +14.1 | +4.39% | 0.00003419 JPY: 338.5 | 0.00003436 JPY: 340.3 | 0.00002867 JPY: 283.9 |
2024/04/07 | 0.00003231 JPY: 320.0 | -0.00000133 JPY: -13.2 | -3.95% | 0.00003456 JPY: 342.2 | 0.00003423 JPY: 339.0 | 0.00002850 JPY: 282.2 |
2024/04/06 | 0.00003364 JPY: 333.1 | +0.00000041 JPY: +4.1 | +1.23% | 0.00003427 JPY: 339.4 | 0.00003426 JPY: 339.3 | 0.00002835 JPY: 280.8 |
2024/04/05 | 0.00003323 JPY: 329.1 | -0.00000479 JPY: -47.4 | -12.60% | 0.00003426 JPY: 339.3 | 0.00003413 JPY: 338.0 | 0.00002819 JPY: 279.2 |
2024/04/04 | 0.00003802 JPY: 376.5 | +0.00000244 JPY: +24.2 | +6.86% | 0.00003401 JPY: 336.8 | 0.00003409 JPY: 337.6 | 0.00002803 JPY: 277.6 |
2024/04/03 | 0.00003558 JPY: 352.4 | +0.00000470 JPY: +46.5 | +15.22% | 0.00003280 JPY: 324.9 | 0.00003367 JPY: 333.4 | 0.00002780 JPY: 275.3 |
2024/04/02 | 0.00003088 JPY: 305.8 | -0.00000270 JPY: -26.7 | -8.04% | 0.00003212 JPY: 318.1 | 0.00003341 JPY: 330.9 | 0.00002762 JPY: 273.5 |
2024/04/01 | 0.00003358 JPY: 332.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00003201 JPY: 317.0 | +0.00000004 JPY: +0.4 | +0.13% | 0.00003226 JPY: 319.5 | 0.00003300 JPY: 326.8 | 0.00002730 JPY: 270.4 |
2024/03/30 | 0.00003197 JPY: 316.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00003218 JPY: 318.7 | -0.00000037 JPY: -3.7 | -1.14% | 0.00003360 JPY: 332.7 | 0.00003250 JPY: 321.8 | 0.00002700 JPY: 267.4 |
2024/03/28 | 0.00003255 JPY: 322.3 | -0.00000006 JPY: -0.6 | -0.18% | 0.00003395 JPY: 336.2 | 0.00003234 JPY: 320.3 | 0.00002685 JPY: 265.9 |
2024/03/27 | 0.00003261 JPY: 322.9 | -0.00000130 JPY: -12.9 | -3.83% | 0.00003431 JPY: 339.7 | 0.00003219 JPY: 318.8 | 0.00002668 JPY: 264.2 |
2024/03/26 | 0.00003391 JPY: 335.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00003673 JPY: 363.7 | +0.00000277 JPY: +27.4 | +8.16% | 0.00003462 JPY: 342.9 | 0.00003185 JPY: 315.4 | 0.00002624 JPY: 259.8 |
2024/03/24 | 0.00003396 JPY: 336.3 | -0.00000036 JPY: -3.6 | -1.05% | 0.00003424 JPY: 339.1 | 0.00003154 JPY: 312.3 | 0.00002596 JPY: 257.1 |
2024/03/23 | 0.00003432 JPY: 339.9 | +0.00000101 JPY: +10.0 | +3.03% | 0.00003471 JPY: 343.7 | 0.00003141 JPY: 311.1 | 0.00002571 JPY: 254.6 |
2024/03/22 | 0.00003331 JPY: 329.9 | -0.00000149 JPY: -14.8 | -4.28% | 0.00003571 JPY: 353.6 | 0.00003145 JPY: 311.4 | 0.00002548 JPY: 252.3 |
2024/03/21 | 0.00003480 JPY: 344.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00003752 JPY: 371.6 | 0.00003175 JPY: 314.4 | 0.00002526 JPY: 250.2 |
2024/03/20 | 0.00003480 JPY: 344.6 | -0.00000151 JPY: -15.0 | -4.16% | 0.00003751 JPY: 371.5 | 0.00003164 JPY: 313.4 | 0.00002504 JPY: 247.9 |
2024/03/19 | 0.00003631 JPY: 359.6 | -0.00000301 JPY: -29.8 | -7.66% | 0.00003697 JPY: 366.2 | 0.00003152 JPY: 312.2 | 0.00002482 JPY: 245.8 |
2024/03/18 | 0.00003932 JPY: 389.4 | -0.00000307 JPY: -30.4 | -7.24% | 0.00003580 JPY: 354.5 | 0.00003125 JPY: 309.5 | 0.00002458 JPY: 243.4 |
2024/03/17 | 0.00004239 JPY: 419.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00003474 JPY: 344.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00003211 JPY: 318.0 | +0.00000166 JPY: +16.4 | +5.45% | 0.00003167 JPY: 313.6 | 0.00003040 JPY: 301.0 | 0.00002379 JPY: 235.6 |
2024/03/14 | 0.00003045 JPY: 301.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00003317 JPY: 328.5 | +0.00000295 JPY: +29.2 | +9.76% | 0.00003048 JPY: 301.9 | 0.00003075 JPY: 304.5 | 0.00002352 JPY: 232.9 |
2024/03/12 | 0.00003022 JPY: 299.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/11 | 0.00003239 JPY: 320.8 | +0.00000500 JPY: +49.5 | +18.25% | 0.00002861 JPY: 283.3 | 0.00003072 JPY: 304.2 | 0.00002324 JPY: 230.2 |
2024/03/10 | 0.00002739 JPY: 271.2 | -0.00000186 JPY: -18.4 | -6.36% | 0.00002727 JPY: 270.0 | 0.00003050 JPY: 302.1 | 0.00002309 JPY: 228.6 |
2024/03/09 | 0.00002925 JPY: 289.7 | -0.00000021 JPY: -2.1 | -0.71% | 0.00002696 JPY: 267.0 | 0.00003035 JPY: 300.5 | 0.00002301 JPY: 227.9 |
2024/03/08 | 0.00002946 JPY: 291.7 | +0.00000492 JPY: +48.7 | +20.05% | 0.00002676 JPY: 265.0 | 0.00002993 JPY: 296.4 | 0.00002289 JPY: 226.6 |
2024/03/07 | 0.00002454 JPY: 243.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/06 | 0.00002569 JPY: 254.4 | -0.00000019 JPY: -1.9 | -0.73% | 0.00002753 JPY: 272.7 | 0.00002922 JPY: 289.4 | 0.00002268 JPY: 224.6 |
2024/03/05 | 0.00002588 JPY: 256.3 | -0.00000236 JPY: -23.4 | -8.36% | 0.00002820 JPY: 279.2 | 0.00002894 JPY: 286.6 | 0.00002259 JPY: 223.7 |
2024/03/04 | 0.00002824 JPY: 279.7 | -0.00000061 JPY: -6.0 | -2.11% | 0.00002878 JPY: 285.0 | 0.00002866 JPY: 283.8 | 0.00002248 JPY: 222.7 |
2024/03/03 | 0.00002885 JPY: 285.7 | -0.00000016 JPY: -1.6 | -0.55% | 0.00002931 JPY: 290.2 | 0.00002828 JPY: 280.1 | 0.00002235 JPY: 221.3 |
2024/03/02 | 0.00002901 JPY: 287.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00003057 JPY: 302.7 | 0.00002786 JPY: 275.9 | 0.00002221 JPY: 220.0 |
2024/03/01 | 0.00002901 JPY: 287.3 | +0.00000020 JPY: +2.0 | +0.69% | 0.00003294 JPY: 326.2 | 0.00002742 JPY: 271.6 | 0.00002208 JPY: 218.7 |