QTUM/BTC 取引所:binance
終値: | 0.00006310 JPY: 623.9 | 前日比: | -0.00000014 (-0.22%) | |
24h取引量: | 1.82000000 |
2024/04/20 04:11 更新
JPY は coincheck(BTC/JYP) の最新価格: 9,946,479.50 より円換算した値です。
QTUM/BTC (1分足)
安値: | 0.00006273 | 高値: | 0.00006324 |
始値: | 0.00006324 | 終値: | 0.00006310 |
2024/04/20 04:11 更新
QTUM/BTC (1日足)
5日平均乖離率: | +0.85% | 25日平均乖離率: | -4.03% | 75日平均乖離率: | -4.68% |
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 9,946,479.50 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 | 0.00006310 JPY: 627.6 | -0.00000014 JPY: -1.4 | -0.22% | 0.00006257 JPY: 622.4 | 0.00006575 JPY: 654.0 | 0.00006619 JPY: 658.4 |
2024/04/19 | 0.00006324 JPY: 629.0 | +0.00000012 JPY: +1.2 | +0.19% | 0.00006349 JPY: 631.5 | 0.00006591 JPY: 655.6 | 0.00006623 JPY: 658.8 |
2024/04/18 | 0.00006312 JPY: 627.8 | +0.00000213 JPY: +21.2 | +3.49% | 0.00006271 JPY: 623.7 | 0.00006598 JPY: 656.3 | 0.00006628 JPY: 659.3 |
2024/04/17 | 0.00006099 JPY: 606.6 | 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 | 0.00006240 JPY: 620.7 | 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 | 0.00006772 JPY: 673.6 | +0.00000841 JPY: +83.6 | +14.18% | 0.00006850 JPY: 681.4 | 0.00006640 JPY: 660.4 | 0.00006648 JPY: 661.2 |
2024/04/14 | 0.00005931 JPY: 589.9 | -0.00000504 JPY: -50.1 | -7.83% | 0.00006882 JPY: 684.5 | 0.00006624 JPY: 658.9 | 0.00006646 JPY: 661.1 |
2024/04/13 | 0.00006435 JPY: 640.1 | -0.00001045 JPY: -103.9 | -13.97% | 0.00007055 JPY: 701.7 | 0.00006639 JPY: 660.4 | 0.00006657 JPY: 662.1 |
2024/04/12 | 0.00007480 JPY: 744.0 | -0.00000154 JPY: -15.3 | -2.02% | 0.00007175 JPY: 713.7 | 0.00006637 JPY: 660.2 | 0.00006662 JPY: 662.6 |
2024/04/11 | 0.00007634 JPY: 759.3 | +0.00000705 JPY: +70.1 | +10.17% | 0.00006941 JPY: 690.4 | 0.00006598 JPY: 656.3 | 0.00006654 JPY: 661.8 |
2024/04/10 | 0.00006929 JPY: 689.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.00006798 JPY: 676.2 | -0.00000237 JPY: -23.6 | -3.37% | 0.00006519 JPY: 648.4 | 0.00006554 JPY: 651.8 | 0.00006646 JPY: 661.1 |
2024/04/08 | 0.00007035 JPY: 699.7 | +0.00000725 JPY: +72.1 | +11.49% | 0.00006430 JPY: 639.5 | 0.00006562 JPY: 652.6 | 0.00006649 JPY: 661.3 |
2024/04/07 | 0.00006310 JPY: 627.6 | +0.00000044 JPY: +4.4 | +0.70% | 0.00006290 JPY: 625.7 | 0.00006565 JPY: 653.0 | 0.00006650 JPY: 661.4 |
2024/04/06 | 0.00006266 JPY: 623.2 | +0.00000079 JPY: +7.9 | +1.28% | 0.00006300 JPY: 626.6 | 0.00006605 JPY: 656.9 | 0.00006659 JPY: 662.3 |
2024/04/05 | 0.00006187 JPY: 615.4 | -0.00000163 JPY: -16.2 | -2.57% | 0.00006345 JPY: 631.1 | 0.00006644 JPY: 660.8 | 0.00006670 JPY: 663.5 |
2024/04/04 | 0.00006350 JPY: 631.6 | +0.00000011 JPY: +1.1 | +0.17% | 0.00006473 JPY: 643.8 | 0.00006681 JPY: 664.5 | 0.00006687 JPY: 665.1 |
2024/04/03 | 0.00006339 JPY: 630.5 | -0.00000019 JPY: -1.9 | -0.30% | 0.00006563 JPY: 652.7 | 0.00006715 JPY: 667.9 | 0.00006699 JPY: 666.4 |
2024/04/02 | 0.00006358 JPY: 632.4 | -0.00000132 JPY: -13.1 | -2.03% | 0.00006683 JPY: 664.8 | 0.00006763 JPY: 672.7 | 0.00006711 JPY: 667.6 |
2024/04/01 | 0.00006490 JPY: 645.5 | 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 | 0.00006827 JPY: 679.0 | +0.00000028 JPY: +2.8 | +0.41% | 0.00006755 JPY: 671.9 | 0.00006837 JPY: 680.0 | 0.00006735 JPY: 669.9 |
2024/03/30 | 0.00006799 JPY: 676.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00006943 JPY: 690.6 | +0.00000371 JPY: +36.9 | +5.65% | 0.00006673 JPY: 663.7 | 0.00006901 JPY: 686.4 | 0.00006747 JPY: 671.1 |
2024/03/28 | 0.00006572 JPY: 653.7 | -0.00000064 JPY: -6.4 | -0.96% | 0.00006616 JPY: 658.1 | 0.00006971 JPY: 693.4 | 0.00006752 JPY: 671.6 |
2024/03/27 | 0.00006636 JPY: 660.0 | -0.00000084 JPY: -8.4 | -1.25% | 0.00006632 JPY: 659.6 | 0.00006972 JPY: 693.5 | 0.00006761 JPY: 672.5 |
2024/03/26 | 0.00006720 JPY: 668.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00006493 JPY: 645.8 | -0.00000168 JPY: -16.7 | -2.52% | 0.00006512 JPY: 647.7 | 0.00006949 JPY: 691.2 | 0.00006775 JPY: 673.9 |
2024/03/24 | 0.00006661 JPY: 662.5 | +0.00000013 JPY: +1.3 | +0.20% | 0.00006476 JPY: 644.1 | 0.00006928 JPY: 689.1 | 0.00006775 JPY: 673.9 |
2024/03/23 | 0.00006648 JPY: 661.2 | +0.00000265 JPY: +26.4 | +4.15% | 0.00006420 JPY: 638.6 | 0.00006903 JPY: 686.6 | 0.00006771 JPY: 673.4 |
2024/03/22 | 0.00006383 JPY: 634.9 | +0.00000008 JPY: +0.8 | +0.13% | 0.00006391 JPY: 635.7 | 0.00006881 JPY: 684.4 | 0.00006770 JPY: 673.4 |
2024/03/21 | 0.00006375 JPY: 634.1 | +0.00000064 JPY: +6.4 | +1.01% | 0.00006445 JPY: 641.0 | 0.00006886 JPY: 684.9 | 0.00006778 JPY: 674.1 |
2024/03/20 | 0.00006311 JPY: 627.7 | -0.00000073 JPY: -7.3 | -1.14% | 0.00006530 JPY: 649.5 | 0.00006899 JPY: 686.2 | 0.00006787 JPY: 675.0 |
2024/03/19 | 0.00006384 JPY: 635.0 | -0.00000119 JPY: -11.8 | -1.83% | 0.00006667 JPY: 663.2 | 0.00006902 JPY: 686.5 | 0.00006796 JPY: 676.0 |
2024/03/18 | 0.00006503 JPY: 646.8 | -0.00000147 JPY: -14.6 | -2.21% | 0.00006814 JPY: 677.8 | 0.00006901 JPY: 686.4 | 0.00006810 JPY: 677.3 |
2024/03/17 | 0.00006650 JPY: 661.4 | 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 | 0.00006800 JPY: 676.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00006999 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 |
2024/03/14 | 0.00007118 JPY: 708.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00007306 JPY: 726.7 | +0.00000067 JPY: +6.7 | +0.93% | 0.00007282 JPY: 724.3 | 0.00006809 JPY: 677.3 | 0.00006900 JPY: 686.3 |
2024/03/12 | 0.00007239 JPY: 720.0 | +0.00000130 JPY: +12.9 | +1.83% | 0.00007314 JPY: 727.5 | 0.00006769 JPY: 673.3 | 0.00006911 JPY: 687.4 |
2024/03/11 | 0.00007109 JPY: 707.1 | -0.00000112 JPY: -11.1 | -1.55% | 0.00007311 JPY: 727.1 | 0.00006735 JPY: 669.9 | 0.00006924 JPY: 688.7 |
2024/03/10 | 0.00007221 JPY: 718.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/09 | 0.00007536 JPY: 749.6 | +0.00000070 JPY: +7.0 | +0.94% | 0.00007491 JPY: 745.1 | 0.00006654 JPY: 661.9 | 0.00006948 JPY: 691.1 |
2024/03/08 | 0.00007466 JPY: 742.6 | +0.00000245 JPY: +24.4 | +3.39% | 0.00007724 JPY: 768.2 | 0.00006596 JPY: 656.1 | 0.00006951 JPY: 691.4 |
2024/03/07 | 0.00007221 JPY: 718.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/06 | 0.00007174 JPY: 713.6 | -0.00000882 JPY: -87.7 | -10.95% | 0.00007441 JPY: 740.2 | 0.00006506 JPY: 647.1 | 0.00006953 JPY: 691.6 |
2024/03/05 | 0.00008056 JPY: 801.3 | -0.00000646 JPY: -64.3 | -7.42% | 0.00007226 JPY: 718.7 | 0.00006470 JPY: 643.5 | 0.00006957 JPY: 692.0 |
2024/03/04 | 0.00008702 JPY: 865.5 | +0.00002111 JPY: +210.0 | +32.03% | 0.00006806 JPY: 677.0 | 0.00006400 JPY: 636.5 | 0.00006949 JPY: 691.2 |
2024/03/03 | 0.00006591 JPY: 655.6 | -0.00000093 JPY: -9.3 | -1.39% | 0.00006276 JPY: 624.2 | 0.00006313 JPY: 627.9 | 0.00006929 JPY: 689.2 |
2024/03/02 | 0.00006684 JPY: 664.8 | +0.00000587 JPY: +58.4 | +9.63% | 0.00006178 JPY: 614.5 | 0.00006312 JPY: 627.9 | 0.00006938 JPY: 690.0 |
2024/03/01 | 0.00006097 JPY: 606.4 | +0.00000140 JPY: +13.9 | +2.35% | 0.00006141 JPY: 610.8 | 0.00006309 JPY: 627.6 | 0.00006945 JPY: 690.8 |