ETH/BTC 取引所:binance
終値: | 0.05067000 JPY: 536,280.4 | 前日比: | -0.00013000 (-0.26%) | |
24h取引量: | 2,739.11000000 |
2024/03/28 21:29 更新
JPY は coincheck(BTC/JYP) の最新価格: 10,668,000.00 より円換算した値です。
ETH/BTC (1分足)
安値: | 0.05027000 | 高値: | 0.05112000 |
始値: | 0.05081000 | 終値: | 0.05067000 |
2024/03/28 21:29 更新
ETH/BTC (1日足)
5日平均乖離率: | -0.93% | 25日平均乖離率: | -5.93% | 75日平均乖離率: | -8.00% |
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 10,668,000.00 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 | ||||
2024/03/28 | 0.05067000 JPY: 540,547.6 | -0.00013000 JPY: -1,386.8 | -0.26% | 0.05114800 JPY: 545,646.9 | 0.05386560 JPY: 574,638.2 | 0.05507907 JPY: 587,583.5 |
2024/03/27 | 0.05080000 JPY: 541,934.4 | -0.00030000 JPY: -3,200.4 | -0.59% | 0.05147600 JPY: 549,146.0 | 0.05403960 JPY: 576,494.5 | 0.05519320 JPY: 588,801.1 |
2024/03/26 | 0.05110000 JPY: 545,134.8 | -0.00031000 JPY: -3,307.1 | -0.60% | 0.05180200 JPY: 552,623.7 | 0.05421600 JPY: 578,376.3 | 0.05530733 JPY: 590,018.6 |
2024/03/25 | 0.05141000 JPY: 548,441.9 | -0.00035000 JPY: -3,733.8 | -0.68% | 0.05213800 JPY: 556,208.2 | 0.05437880 JPY: 580,113.0 | 0.05536120 JPY: 590,593.3 |
2024/03/24 | 0.05176000 JPY: 552,175.7 | -0.00055000 JPY: -5,867.4 | -1.05% | 0.05239200 JPY: 558,917.9 | 0.05452840 JPY: 581,709.0 | 0.05538467 JPY: 590,843.6 |
2024/03/23 | 0.05231000 JPY: 558,043.1 | -0.00012000 JPY: -1,280.2 | -0.23% | 0.05240600 JPY: 559,067.2 | 0.05466040 JPY: 583,117.1 | 0.05533773 JPY: 590,342.9 |
2024/03/22 | 0.05243000 JPY: 559,323.2 | -0.00035000 JPY: -3,733.8 | -0.66% | 0.05244000 JPY: 559,429.9 | 0.05485240 JPY: 585,165.4 | 0.05531293 JPY: 590,078.4 |
2024/03/21 | 0.05278000 JPY: 563,057.0 | +0.00010000 JPY: +1,066.8 | +0.19% | 0.05261000 JPY: 561,243.5 | 0.05515720 JPY: 588,417.0 | 0.05528933 JPY: 589,826.6 |
2024/03/20 | 0.05268000 JPY: 561,990.2 | +0.00085000 JPY: +9,067.8 | +1.64% | 0.05280200 JPY: 563,291.7 | 0.05541840 JPY: 591,203.5 | 0.05526760 JPY: 589,594.8 |
2024/03/19 | 0.05183000 JPY: 552,922.4 | -0.00065000 JPY: -6,934.2 | -1.24% | 0.05311400 JPY: 566,620.2 | 0.05562720 JPY: 593,431.0 | 0.05524853 JPY: 589,391.4 |
2024/03/18 | 0.05248000 JPY: 559,856.6 | -0.00080000 JPY: -8,534.4 | -1.50% | 0.05359400 JPY: 571,740.8 | 0.05586080 JPY: 595,923.0 | 0.05525013 JPY: 589,408.4 |
2024/03/17 | 0.05328000 JPY: 568,391.0 | -0.00046000 JPY: -4,907.3 | -0.86% | 0.05406200 JPY: 576,733.4 | 0.05607160 JPY: 598,171.8 | 0.05524360 JPY: 589,338.7 |
2024/03/16 | 0.05374000 JPY: 573,298.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.05424000 JPY: 578,632.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.05423000 JPY: 578,525.6 | 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 | 0.05482000 JPY: 584,819.8 | -0.00071000 JPY: -7,574.3 | -1.28% | 0.05597600 JPY: 597,152.0 | 0.05637600 JPY: 601,419.2 | 0.05523547 JPY: 589,252.0 |
2024/03/12 | 0.05553000 JPY: 592,394.0 | -0.00037000 JPY: -3,947.2 | -0.66% | 0.05663400 JPY: 604,171.5 | 0.05633720 JPY: 601,005.2 | 0.05524267 JPY: 589,328.8 |
2024/03/11 | 0.05590000 JPY: 596,341.2 | -0.00034000 JPY: -3,627.1 | -0.60% | 0.05689200 JPY: 606,923.9 | 0.05627200 JPY: 600,309.7 | 0.05524253 JPY: 589,327.3 |
2024/03/10 | 0.05624000 JPY: 599,968.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/09 | 0.05739000 JPY: 612,236.5 | -0.00072000 JPY: -7,681.0 | -1.24% | 0.05700400 JPY: 608,118.7 | 0.05608120 JPY: 598,274.2 | 0.05517173 JPY: 588,572.1 |
2024/03/08 | 0.05811000 JPY: 619,917.5 | +0.00129000 JPY: +13,761.7 | +2.27% | 0.05620400 JPY: 599,584.3 | 0.05594720 JPY: 596,844.7 | 0.05510627 JPY: 587,873.7 |
2024/03/07 | 0.05682000 JPY: 606,155.8 | 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 | 0.05734000 JPY: 611,703.1 | +0.00198000 JPY: +21,122.6 | +3.58% | 0.05526400 JPY: 589,556.4 | 0.05550840 JPY: 592,163.6 | 0.05497000 JPY: 586,420.0 |
2024/03/05 | 0.05536000 JPY: 590,580.5 | +0.00197000 JPY: +21,016.0 | +3.69% | 0.05483000 JPY: 584,926.4 | 0.05532400 JPY: 590,196.4 | 0.05491920 JPY: 585,878.0 |
2024/03/04 | 0.05339000 JPY: 569,564.5 | -0.00163000 JPY: -17,388.8 | -2.96% | 0.05478800 JPY: 584,478.4 | 0.05522920 JPY: 589,185.1 | 0.05485973 JPY: 585,243.6 |
2024/03/03 | 0.05502000 JPY: 586,953.4 | -0.00019000 JPY: -2,026.9 | -0.34% | 0.05512200 JPY: 588,041.5 | 0.05525680 JPY: 589,479.5 | 0.05482853 JPY: 584,910.8 |
2024/03/02 | 0.05521000 JPY: 588,980.3 | +0.00004000 JPY: +426.7 | +0.07% | 0.05554000 JPY: 592,500.7 | 0.05525640 JPY: 589,475.3 | 0.05478360 JPY: 584,431.4 |
2024/03/01 | 0.05517000 JPY: 588,553.6 | +0.00002000 JPY: +213.4 | +0.04% | 0.05650800 JPY: 602,827.3 | 0.05522640 JPY: 589,155.2 | 0.05474267 JPY: 583,994.8 |
2024/02/29 | 0.05515000 JPY: 588,340.2 | +0.00009000 JPY: +960.1 | +0.16% | 0.05733600 JPY: 611,660.4 | 0.05516720 JPY: 588,523.7 | 0.05471427 JPY: 583,691.8 |
2024/02/28 | 0.05506000 JPY: 587,380.1 | -0.00205000 JPY: -21,869.4 | -3.59% | 0.05788600 JPY: 617,527.8 | 0.05510640 JPY: 587,875.1 | 0.05468640 JPY: 583,394.5 |
2024/02/27 | 0.05711000 JPY: 609,249.5 | -0.00294000 JPY: -31,363.9 | -4.90% | 0.05840800 JPY: 623,096.5 | 0.05504360 JPY: 587,205.1 | 0.05466173 JPY: 583,131.4 |
2024/02/26 | 0.06005000 JPY: 640,613.4 | +0.00074000 JPY: +7,894.3 | +1.25% | 0.05853600 JPY: 624,462.0 | 0.05490080 JPY: 585,681.7 | 0.05461547 JPY: 582,637.8 |
2024/02/25 | 0.05931000 JPY: 632,719.1 | +0.00141000 JPY: +15,041.9 | +2.44% | 0.05788400 JPY: 617,506.5 | 0.05465200 JPY: 583,027.5 | 0.05451920 JPY: 581,610.8 |
2024/02/24 | 0.05790000 JPY: 617,677.2 | +0.00023000 JPY: +2,453.6 | +0.40% | 0.05731800 JPY: 611,468.4 | 0.05443160 JPY: 580,676.3 | 0.05443800 JPY: 580,744.6 |
2024/02/23 | 0.05767000 JPY: 615,223.6 | -0.00008000 JPY: -853.4 | -0.14% | 0.05687400 JPY: 606,731.8 | 0.05424440 JPY: 578,679.3 | 0.05437280 JPY: 580,049.0 |
2024/02/22 | 0.05775000 JPY: 616,077.0 | +0.00096000 JPY: +10,241.3 | +1.69% | 0.05617000 JPY: 599,221.6 | 0.05407800 JPY: 576,904.1 | 0.05431747 JPY: 579,458.7 |
2024/02/21 | 0.05679000 JPY: 605,835.7 | +0.00031000 JPY: +3,307.1 | +0.55% | 0.05539000 JPY: 590,900.5 | 0.05391280 JPY: 575,141.8 | 0.05426080 JPY: 578,854.2 |
2024/02/20 | 0.05648000 JPY: 602,528.6 | +0.00080000 JPY: +8,534.4 | +1.44% | 0.05481200 JPY: 584,734.4 | 0.05381480 JPY: 574,096.3 | 0.05422093 JPY: 578,428.9 |
2024/02/19 | 0.05568000 JPY: 593,994.2 | +0.00153000 JPY: +16,322.0 | +2.83% | 0.05435400 JPY: 579,848.5 | 0.05373080 JPY: 573,200.2 | 0.05416293 JPY: 577,810.2 |
2024/02/18 | 0.05415000 JPY: 577,672.2 | +0.00030000 JPY: +3,200.4 | +0.56% | 0.05385400 JPY: 574,514.5 | 0.05371400 JPY: 573,021.0 | 0.05410253 JPY: 577,165.8 |
2024/02/17 | 0.05385000 JPY: 574,471.8 | -0.00005000 JPY: -533.4 | -0.09% | 0.05383200 JPY: 574,279.8 | 0.05378320 JPY: 573,759.2 | 0.05408093 JPY: 576,935.4 |
2024/02/16 | 0.05390000 JPY: 575,005.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/02/15 | 0.05419000 JPY: 578,098.9 | +0.00101000 JPY: +10,774.7 | +1.90% | 0.05307400 JPY: 566,193.4 | 0.05406640 JPY: 576,780.4 | 0.05408227 JPY: 576,949.6 |
2024/02/14 | 0.05318000 JPY: 567,324.2 | 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 | 0.05404000 JPY: 576,498.7 | +0.00222000 JPY: +23,683.0 | +4.28% | 0.05274400 JPY: 562,673.0 | 0.05451800 JPY: 581,598.0 | 0.05409533 JPY: 577,089.0 |
2024/02/12 | 0.05182000 JPY: 552,815.8 | -0.00032000 JPY: -3,413.8 | -0.61% | 0.05275200 JPY: 562,758.3 | 0.05477280 JPY: 584,316.2 | 0.05409347 JPY: 577,069.1 |
2024/02/11 | 0.05214000 JPY: 556,229.5 | -0.00059000 JPY: -6,294.1 | -1.12% | 0.05339000 JPY: 569,564.5 | 0.05507200 JPY: 587,508.1 | 0.05412067 JPY: 577,359.3 |
2024/02/10 | 0.05273000 JPY: 562,523.6 | -0.00026000 JPY: -2,773.7 | -0.49% | 0.05385400 JPY: 574,514.5 | 0.05538160 JPY: 590,810.9 | 0.05415013 JPY: 577,673.6 |
2024/02/09 | 0.05299000 JPY: 565,297.3 | -0.00109000 JPY: -11,628.1 | -2.02% | 0.05404600 JPY: 576,562.7 | 0.05564760 JPY: 593,648.6 | 0.05417733 JPY: 577,963.8 |
2024/02/08 | 0.05408000 JPY: 576,925.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/02/07 | 0.05501000 JPY: 586,846.7 | +0.00055000 JPY: +5,867.4 | +1.01% | 0.05405600 JPY: 576,669.4 | 0.05611480 JPY: 598,632.7 | 0.05422080 JPY: 578,427.5 |