YFI/BTC 取引所:binance
終値: | 0.12850000 JPY: 1,333,062.3 | 前日比: | +0.00290000 (+2.31%) | |
24h取引量: | 2.01000000 |
2024/03/29 19:58 更新
JPY は coincheck(BTC/JYP) の最新価格: 10,638,964.50 より円換算した値です。
YFI/BTC (1分足)
安値: | 0.12530000 | 高値: | 0.12870000 |
始値: | 0.12560000 | 終値: | 0.12850000 |
2024/03/29 19:58 更新
YFI/BTC (1日足)
5日平均乖離率: | -0.25% | 25日平均乖離率: | -6.44% | 75日平均乖離率: | -16.21% |
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 10,638,964.50 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 | ||||
2024/03/29 | 0.12850000 JPY: 1,367,106.9 | +0.00290000 JPY: +30,853.0 | +2.31% | 0.12882000 JPY: 1,370,511.4 | 0.13734400 JPY: 1,461,197.9 | 0.15336133 JPY: 1,631,605.8 |
2024/03/28 | 0.12560000 JPY: 1,336,253.9 | -0.00290000 JPY: -30,853.0 | -2.26% | 0.12976000 JPY: 1,380,512.0 | 0.13788000 JPY: 1,466,900.4 | 0.15416000 JPY: 1,640,102.8 |
2024/03/27 | 0.12850000 JPY: 1,367,106.9 | -0.00220000 JPY: -23,405.7 | -1.68% | 0.13184000 JPY: 1,402,641.1 | 0.13867200 JPY: 1,475,326.5 | 0.15493333 JPY: 1,648,330.2 |
2024/03/26 | 0.13070000 JPY: 1,390,512.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.13080000 JPY: 1,391,576.6 | -0.00240000 JPY: -25,533.5 | -1.80% | 0.13402000 JPY: 1,425,834.0 | 0.13997200 JPY: 1,489,157.1 | 0.15620533 JPY: 1,661,863.0 |
2024/03/24 | 0.13320000 JPY: 1,417,110.1 | -0.00280000 JPY: -29,789.1 | -2.06% | 0.13458000 JPY: 1,431,791.8 | 0.14042000 JPY: 1,493,923.4 | 0.15666267 JPY: 1,666,728.5 |
2024/03/23 | 0.13600000 JPY: 1,446,899.2 | +0.00140000 JPY: +14,894.6 | +1.04% | 0.13442000 JPY: 1,430,089.6 | 0.14082400 JPY: 1,498,221.5 | 0.15700800 JPY: 1,670,402.5 |
2024/03/22 | 0.13460000 JPY: 1,432,004.6 | -0.00090000 JPY: -9,575.1 | -0.66% | 0.13350000 JPY: 1,420,301.8 | 0.14130400 JPY: 1,503,328.2 | 0.15740000 JPY: 1,674,573.0 |
2024/03/21 | 0.13550000 JPY: 1,441,579.7 | +0.00190000 JPY: +20,214.0 | +1.42% | 0.13378000 JPY: 1,423,280.7 | 0.14228800 JPY: 1,513,797.0 | 0.15791867 JPY: 1,680,091.1 |
2024/03/20 | 0.13360000 JPY: 1,421,365.7 | +0.00120000 JPY: +12,766.8 | +0.91% | 0.13390000 JPY: 1,424,557.3 | 0.14331200 JPY: 1,524,691.3 | 0.15837600 JPY: 1,684,956.6 |
2024/03/19 | 0.13240000 JPY: 1,408,598.9 | +0.00100000 JPY: +10,639.0 | +0.76% | 0.13412000 JPY: 1,426,897.9 | 0.14473600 JPY: 1,539,841.2 | 0.15884000 JPY: 1,689,893.1 |
2024/03/18 | 0.13140000 JPY: 1,397,959.9 | -0.00460000 JPY: -48,939.2 | -3.38% | 0.13534000 JPY: 1,439,877.5 | 0.14537600 JPY: 1,546,650.1 | 0.15942267 JPY: 1,696,092.1 |
2024/03/17 | 0.13600000 JPY: 1,446,899.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.13610000 JPY: 1,447,963.1 | 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 | 0.13470000 JPY: 1,433,068.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.13850000 JPY: 1,473,496.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.13860000 JPY: 1,474,560.5 | -0.00440000 JPY: -46,811.4 | -3.08% | 0.14354000 JPY: 1,527,117.0 | 0.14768000 JPY: 1,571,162.3 | 0.16289600 JPY: 1,733,044.8 |
2024/03/12 | 0.14300000 JPY: 1,521,371.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/11 | 0.14090000 JPY: 1,499,030.1 | -0.00340000 JPY: -36,172.5 | -2.36% | 0.14626000 JPY: 1,556,054.9 | 0.14825200 JPY: 1,577,247.8 | 0.16432933 JPY: 1,748,293.9 |
2024/03/10 | 0.14430000 JPY: 1,535,202.6 | -0.00660000 JPY: -70,217.2 | -4.37% | 0.14692000 JPY: 1,563,076.7 | 0.14858400 JPY: 1,580,779.9 | 0.16505200 JPY: 1,755,982.4 |
2024/03/09 | 0.15090000 JPY: 1,605,419.7 | +0.00170000 JPY: +18,086.2 | +1.14% | 0.14814000 JPY: 1,576,056.2 | 0.14871600 JPY: 1,582,184.2 | 0.16573200 JPY: 1,763,216.9 |
2024/03/08 | 0.14920000 JPY: 1,587,333.5 | +0.00320000 JPY: +34,044.7 | +2.19% | 0.14634000 JPY: 1,556,906.1 | 0.14880000 JPY: 1,583,077.9 | 0.16635600 JPY: 1,769,855.6 |
2024/03/07 | 0.14600000 JPY: 1,553,288.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/06 | 0.14420000 JPY: 1,534,138.7 | -0.00620000 JPY: -65,961.6 | -4.12% | 0.14632000 JPY: 1,556,693.3 | 0.14922800 JPY: 1,587,631.4 | 0.16754533 JPY: 1,782,508.9 |
2024/03/05 | 0.15040000 JPY: 1,600,100.3 | +0.00850000 JPY: +90,431.2 | +5.99% | 0.14588000 JPY: 1,552,012.1 | 0.14971600 JPY: 1,592,823.2 | 0.16822133 JPY: 1,789,700.8 |
2024/03/04 | 0.14190000 JPY: 1,509,669.1 | -0.00350000 JPY: -37,236.4 | -2.41% | 0.14420000 JPY: 1,534,138.7 | 0.14991200 JPY: 1,594,908.4 | 0.16876800 JPY: 1,795,516.8 |
2024/03/03 | 0.14540000 JPY: 1,546,905.4 | -0.00430000 JPY: -45,747.5 | -2.87% | 0.14448000 JPY: 1,537,117.6 | 0.15072800 JPY: 1,603,589.8 | 0.16943333 JPY: 1,802,595.2 |
2024/03/02 | 0.14970000 JPY: 1,592,653.0 | +0.00770000 JPY: +81,920.0 | +5.42% | 0.14500000 JPY: 1,542,649.9 | 0.15153200 JPY: 1,612,143.6 | 0.17009467 JPY: 1,809,631.1 |
2024/03/01 | 0.14200000 JPY: 1,510,733.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.14690000 JPY: 1,562,863.9 | 0.15212800 JPY: 1,618,484.4 | 0.17066267 JPY: 1,815,674.1 |
2024/02/29 | 0.14200000 JPY: 1,510,733.0 | -0.00130000 JPY: -13,830.7 | -0.91% | 0.15072000 JPY: 1,603,504.7 | 0.15300000 JPY: 1,627,761.6 | 0.17144000 JPY: 1,823,944.1 |
2024/02/28 | 0.14330000 JPY: 1,524,563.6 | -0.00470000 JPY: -50,003.1 | -3.18% | 0.15616000 JPY: 1,661,380.7 | 0.15394800 JPY: 1,637,847.3 | 0.17222000 JPY: 1,832,242.5 |
2024/02/27 | 0.14800000 JPY: 1,574,566.7 | -0.01000000 JPY: -106,389.6 | -7.04% | 0.15718000 JPY: 1,672,232.4 | 0.15492000 JPY: 1,648,188.4 | 0.17294533 JPY: 1,839,959.3 |
2024/02/26 | 0.15920000 JPY: 1,693,723.1 | -0.00190000 JPY: -20,214.0 | -1.18% | 0.15688000 JPY: 1,669,040.8 | 0.15564400 JPY: 1,655,891.0 | 0.17362267 JPY: 1,847,165.4 |
2024/02/25 | 0.16110000 JPY: 1,713,937.2 | -0.00810000 JPY: -86,175.6 | -4.79% | 0.15350000 JPY: 1,633,081.1 | 0.15603200 JPY: 1,660,018.9 | 0.17417600 JPY: 1,853,052.3 |
2024/02/24 | 0.16920000 JPY: 1,800,112.8 | +0.01000000 JPY: +106,389.6 | +14.02% | 0.15080000 JPY: 1,604,355.8 | 0.15618800 JPY: 1,661,678.6 | 0.17471600 JPY: 1,858,797.3 |
2024/02/23 | 0.14840000 JPY: 1,578,822.3 | +0.00190000 JPY: +20,214.0 | +1.30% | 0.14676000 JPY: 1,561,374.4 | 0.15617600 JPY: 1,661,550.9 | 0.17515733 JPY: 1,863,492.7 |
2024/02/22 | 0.14650000 JPY: 1,558,608.3 | +0.00420000 JPY: +44,683.7 | +2.95% | 0.14686000 JPY: 1,562,438.3 | 0.15706000 JPY: 1,670,955.8 | 0.17595200 JPY: 1,871,947.1 |
2024/02/21 | 0.14230000 JPY: 1,513,924.6 | -0.00530000 JPY: -56,386.5 | -3.59% | 0.14720000 JPY: 1,566,055.6 | 0.15799200 JPY: 1,680,871.3 | 0.17678800 JPY: 1,880,841.3 |
2024/02/20 | 0.14760000 JPY: 1,570,311.2 | -0.00140000 JPY: -14,894.6 | -0.94% | 0.14828000 JPY: 1,577,545.7 | 0.15924800 JPY: 1,694,233.8 | 0.17752800 JPY: 1,888,714.1 |
2024/02/19 | 0.14900000 JPY: 1,585,205.7 | +0.00010000 JPY: +1,063.9 | +0.07% | 0.14860000 JPY: 1,580,950.1 | 0.16029600 JPY: 1,705,383.5 | 0.17817200 JPY: 1,895,565.6 |
2024/02/18 | 0.14890000 JPY: 1,584,141.8 | +0.00070000 JPY: +7,447.3 | +0.47% | 0.14832000 JPY: 1,577,971.2 | 0.16134000 JPY: 1,716,490.5 | 0.17875733 JPY: 1,901,792.9 |
2024/02/17 | 0.14820000 JPY: 1,576,694.5 | +0.00050000 JPY: +5,319.5 | +0.34% | 0.14914000 JPY: 1,586,695.2 | 0.16242400 JPY: 1,728,023.2 | 0.17943733 JPY: 1,909,027.4 |
2024/02/16 | 0.14770000 JPY: 1,571,375.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/02/15 | 0.14920000 JPY: 1,587,333.5 | +0.00160000 JPY: +17,022.3 | +1.08% | 0.15114000 JPY: 1,607,973.1 | 0.16460800 JPY: 1,751,258.7 | 0.18109867 JPY: 1,926,702.3 |
2024/02/14 | 0.14760000 JPY: 1,570,311.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/02/13 | 0.15300000 JPY: 1,627,761.6 | +0.00130000 JPY: +13,830.7 | +0.86% | 0.15412000 JPY: 1,639,677.2 | 0.16697200 JPY: 1,776,409.2 | 0.18298667 JPY: 1,946,788.7 |
2024/02/12 | 0.15170000 JPY: 1,613,930.9 | -0.00250000 JPY: -26,597.4 | -1.62% | 0.15598000 JPY: 1,659,465.7 | 0.16812800 JPY: 1,788,707.8 | 0.18385867 JPY: 1,956,065.8 |
2024/02/11 | 0.15420000 JPY: 1,640,528.3 | -0.00220000 JPY: -23,405.7 | -1.41% | 0.15874000 JPY: 1,688,829.2 | 0.16938400 JPY: 1,802,070.4 | 0.18474800 JPY: 1,965,527.4 |
2024/02/10 | 0.15640000 JPY: 1,663,934.0 | +0.00110000 JPY: +11,702.9 | +0.71% | 0.16082000 JPY: 1,710,958.3 | 0.17060800 JPY: 1,815,092.5 | 0.18570933 JPY: 1,975,755.0 |
2024/02/09 | 0.15530000 JPY: 1,652,231.2 | -0.00700000 JPY: -74,472.8 | -4.31% | 0.16230000 JPY: 1,726,703.9 | 0.17168400 JPY: 1,826,540.0 | 0.18657333 JPY: 1,984,947.1 |
2024/02/08 | 0.16230000 JPY: 1,726,703.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |