QTUM/BTC 取引所：binance
| 終値： | 0.00003291 JPY: 481.2 | 前日比： |  | -0.00000108 (-3.18%) |
| 24h取引量： | 1.54000000 |
2025/02/12 15:29 更新
JPY は coincheck(BTC/JYP) の最新価格: 14,751,209.50 より円換算した値です。
QTUM/BTC (1分足)
| 安値： | 0.00003262 | 高値： | 0.00003471 |
| 始値： | 0.00003405 | 終値： | 0.00003291 |
2025/02/12 15:29 更新
QTUM/BTC (1日足)
| 5日平均乖離率： | +4.85% | 25日平均乖離率： | +6.51% | 75日平均乖離率： | -5.64% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 14,751,209.50 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 | 0.00003291 JPY: 485.5 | -0.00000108 JPY: -15.9 | -3.18% | 0.00003139 JPY: 463.0 | 0.00003090 JPY: 455.8 | 0.00003488 JPY: 514.5 |
| 2025/02/11 | 0.00003399 JPY: 501.4 | +0.00000500 JPY: +73.8 | +17.25% | 0.00003147 JPY: 464.2 | 0.00003085 JPY: 455.1 | 0.00003495 JPY: 515.6 |
| 2025/02/10 | 0.00002899 JPY: 427.6 | -0.00000091 JPY: -13.4 | -3.04% | 0.00003166 JPY: 467.1 | 0.00003085 JPY: 455.0 | 0.00003501 JPY: 516.5 |
| 2025/02/09 | 0.00002990 JPY: 441.1 | -0.00000125 JPY: -18.4 | -4.01% | 0.00003257 JPY: 480.5 | 0.00003103 JPY: 457.7 | 0.00003513 JPY: 518.2 |
| 2025/02/08 | 0.00003115 JPY: 459.5 | -0.00000217 JPY: -32.0 | -6.51% | 0.00003397 JPY: 501.2 | 0.00003115 JPY: 459.5 | 0.00003523 JPY: 519.7 |
| 2025/02/07 | 0.00003332 JPY: 491.5 | -0.00000164 JPY: -24.2 | -4.69% | 0.00003337 JPY: 492.3 | 0.00003122 JPY: 460.5 | 0.00003533 JPY: 521.1 |
| 2025/02/06 | 0.00003496 JPY: 515.7 | +0.00000142 JPY: +20.9 | +4.23% | 0.00003365 JPY: 496.3 | 0.00003119 JPY: 460.0 | 0.00003537 JPY: 521.8 |
| 2025/02/05 | 0.00003354 JPY: 494.8 | -0.00000336 JPY: -49.6 | -9.11% | 0.00003442 JPY: 507.7 | 0.00003113 JPY: 459.2 | 0.00003542 JPY: 522.5 |
| 2025/02/04 | 0.00003690 JPY: 544.3 | +0.00000876 JPY: +129.2 | +31.13% | 0.00003491 JPY: 514.9 | 0.00003117 JPY: 459.7 | 0.00003542 JPY: 522.5 |
| 2025/02/03 | 0.00002814 JPY: 415.1 | -0.00000656 JPY: -96.8 | -18.90% | 0.00003295 JPY: 486.1 | 0.00003106 JPY: 458.2 | 0.00003537 JPY: 521.8 |
| 2025/02/02 | 0.00003470 JPY: 511.9 | -0.00000411 JPY: -60.6 | -10.59% | 0.00003267 JPY: 481.9 | 0.00003128 JPY: 461.5 | 0.00003543 JPY: 522.7 |
| 2025/02/01 | 0.00003881 JPY: 572.5 | 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 | 0.00003598 JPY: 530.7 | +0.00000884 JPY: +130.4 | +32.57% | 0.00002895 JPY: 427.0 | 0.00003104 JPY: 457.8 | 0.00003537 JPY: 521.7 |
| 2025/01/30 | 0.00002714 JPY: 400.3 | 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 | 0.00002672 JPY: 394.2 | -0.00000079 JPY: -11.7 | -2.87% | 0.00002759 JPY: 406.9 | 0.00003133 JPY: 462.1 | 0.00003543 JPY: 522.7 |
| 2025/01/28 | 0.00002751 JPY: 405.8 | +0.00000013 JPY: +1.9 | +0.47% | 0.00002791 JPY: 411.7 | 0.00003168 JPY: 467.3 | 0.00003549 JPY: 523.5 |
| 2025/01/27 | 0.00002738 JPY: 403.9 | -0.00000100 JPY: -14.8 | -3.52% | 0.00002797 JPY: 412.6 | 0.00003196 JPY: 471.5 | 0.00003553 JPY: 524.2 |
| 2025/01/26 | 0.00002838 JPY: 418.6 | 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 | 0.00002794 JPY: 412.1 | -0.00000039 JPY: -5.8 | -1.38% | 0.00002845 JPY: 419.7 | 0.00003234 JPY: 477.1 | 0.00003559 JPY: 525.0 |
| 2025/01/24 | 0.00002833 JPY: 417.9 | +0.00000052 JPY: +7.7 | +1.87% | 0.00002868 JPY: 423.1 | 0.00003252 JPY: 479.8 | 0.00003566 JPY: 526.0 |
| 2025/01/23 | 0.00002781 JPY: 410.2 | -0.00000097 JPY: -14.3 | -3.37% | 0.00002915 JPY: 430.0 | 0.00003269 JPY: 482.3 | 0.00003573 JPY: 527.0 |
| 2025/01/22 | 0.00002878 JPY: 424.5 | -0.00000061 JPY: -9.0 | -2.08% | 0.00002993 JPY: 441.5 | 0.00003293 JPY: 485.8 | 0.00003578 JPY: 527.8 |
| 2025/01/21 | 0.00002939 JPY: 433.5 | +0.00000029 JPY: +4.3 | +1.00% | 0.00003096 JPY: 456.7 | 0.00003315 JPY: 489.1 | 0.00003583 JPY: 528.5 |
| 2025/01/20 | 0.00002910 JPY: 429.3 | -0.00000158 JPY: -23.3 | -5.15% | 0.00003177 JPY: 468.7 | 0.00003329 JPY: 491.1 | 0.00003585 JPY: 528.9 |
| 2025/01/19 | 0.00003068 JPY: 452.6 | -0.00000103 JPY: -15.2 | -3.25% | 0.00003256 JPY: 480.2 | 0.00003344 JPY: 493.3 | 0.00003588 JPY: 529.3 |
| 2025/01/18 | 0.00003171 JPY: 467.8 | 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 | 0.00003392 JPY: 500.4 | +0.00000046 JPY: +6.8 | +1.37% | 0.00003315 JPY: 489.0 | 0.00003369 JPY: 497.0 | 0.00003588 JPY: 529.3 |
| 2025/01/16 | 0.00003346 JPY: 493.6 | +0.00000045 JPY: +6.6 | +1.36% | 0.00003309 JPY: 488.1 | 0.00003366 JPY: 496.5 | 0.00003584 JPY: 528.7 |
| 2025/01/15 | 0.00003301 JPY: 486.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/01/14 | 0.00003282 JPY: 484.1 | +0.00000028 JPY: +4.1 | +0.86% | 0.00003355 JPY: 494.8 | 0.00003353 JPY: 494.6 | 0.00003580 JPY: 528.0 |
| 2025/01/13 | 0.00003254 JPY: 480.0 | -0.00000109 JPY: -16.1 | -3.24% | 0.00003371 JPY: 497.3 | 0.00003345 JPY: 493.4 | 0.00003578 JPY: 527.8 |
| 2025/01/12 | 0.00003363 JPY: 496.1 | -0.00000074 JPY: -10.9 | -2.15% | 0.00003370 JPY: 497.1 | 0.00003344 JPY: 493.3 | 0.00003579 JPY: 528.0 |
| 2025/01/11 | 0.00003437 JPY: 507.0 | 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 | 0.00003437 JPY: 507.0 | +0.00000073 JPY: +10.8 | +2.17% | 0.00003417 JPY: 504.0 | 0.00003354 JPY: 494.8 | 0.00003575 JPY: 527.4 |
| 2025/01/09 | 0.00003364 JPY: 496.2 | +0.00000115 JPY: +17.0 | +3.54% | 0.00003428 JPY: 505.6 | 0.00003364 JPY: 496.3 | 0.00003574 JPY: 527.1 |
| 2025/01/08 | 0.00003249 JPY: 479.3 | -0.00000229 JPY: -33.8 | -6.58% | 0.00003464 JPY: 510.9 | 0.00003387 JPY: 499.6 | 0.00003573 JPY: 527.0 |
| 2025/01/07 | 0.00003478 JPY: 513.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/01/06 | 0.00003555 JPY: 524.4 | +0.00000062 JPY: +9.1 | +1.78% | 0.00003475 JPY: 512.7 | 0.00003440 JPY: 507.5 | 0.00003576 JPY: 527.6 |
| 2025/01/05 | 0.00003493 JPY: 515.3 | -0.00000050 JPY: -7.4 | -1.41% | 0.00003405 JPY: 502.3 | 0.00003466 JPY: 511.3 | 0.00003577 JPY: 527.7 |
| 2025/01/04 | 0.00003543 JPY: 522.6 | +0.00000079 JPY: +11.7 | +2.28% | 0.00003355 JPY: 494.9 | 0.00003490 JPY: 514.9 | 0.00003580 JPY: 528.1 |
| 2025/01/03 | 0.00003464 JPY: 511.0 | +0.00000142 JPY: +20.9 | +4.27% | 0.00003299 JPY: 486.6 | 0.00003507 JPY: 517.4 | 0.00003583 JPY: 528.6 |
| 2025/01/02 | 0.00003322 JPY: 490.0 | +0.00000117 JPY: +17.3 | +3.65% | 0.00003282 JPY: 484.1 | 0.00003553 JPY: 524.1 | 0.00003588 JPY: 529.2 |
| 2025/01/01 | 0.00003205 JPY: 472.8 | 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 | 0.00003242 JPY: 478.2 | 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 | 0.00003262 JPY: 481.2 | 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 | 0.00003377 JPY: 498.1 | -0.00000055 JPY: -8.1 | -1.60% | 0.00003353 JPY: 494.7 | 0.00003805 JPY: 561.2 | 0.00003611 JPY: 532.7 |
| 2024/12/28 | 0.00003432 JPY: 506.3 | +0.00000150 JPY: +22.1 | +4.57% | 0.00003374 JPY: 497.7 | 0.00003882 JPY: 572.6 | 0.00003617 JPY: 533.6 |
| 2024/12/27 | 0.00003282 JPY: 484.1 | +0.00000006 JPY: +0.9 | +0.18% | 0.00003346 JPY: 493.6 | 0.00003922 JPY: 578.5 | 0.00003623 JPY: 534.5 |
| 2024/12/26 | 0.00003276 JPY: 483.2 | -0.00000124 JPY: -18.3 | -3.65% | 0.00003327 JPY: 490.8 | 0.00003958 JPY: 583.9 | 0.00003632 JPY: 535.7 |
| 2024/12/25 | 0.00003400 JPY: 501.5 | -0.00000081 JPY: -11.9 | -2.33% | 0.00003303 JPY: 487.2 | 0.00003991 JPY: 588.7 | 0.00003642 JPY: 537.2 |
| 2024/12/24 | 0.00003481 JPY: 513.5 | +0.00000188 JPY: +27.7 | +5.71% | 0.00003236 JPY: 477.3 | 0.00004017 JPY: 592.5 | 0.00003649 JPY: 538.3 |
| マーケット概況 | |||
|---|---|---|---|
| BTC/JPY (Bitcoin) | |||
| bitbank | 0.00 | -0.33% | |
| coincheck | 14,751,209.50 | -0.41% | |
| zaif | 14,755,000.00 | -0.54% | |
| チャット |
|---|
過去のチャットをみる
最新記事  | ||
|---|---|---|
| 記事カテゴリ | |||
|---|---|---|---|