KSM/BTC 取引所：binance
| 終値： | 0.00044800 JPY: 4,316.5 | 前日比： |  | 0.00000000 (0.00%) |
| 24h取引量： | 0.69000000 |
2024/05/05 12:34 更新
JPY は coincheck(BTC/JYP) の最新価格: 9,656,696.50 より円換算した値です。
KSM/BTC (1分足)
| 安値： | 0.00044700 | 高値： | 0.00046500 |
| 始値： | 0.00046300 | 終値： | 0.00044800 |
2024/05/05 12:34 更新
KSM/BTC (1日足)
| 5日平均乖離率： | 0.00% | 25日平均乖離率： | 0.00% | 75日平均乖離率： | 0.00% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 9,656,696.50 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 | ||||
| 2024/05/05 | 0.00044800 JPY: 4,326.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/05/04 | 0.00046300 JPY: 4,471.1 | -0.00002500 JPY: -241.4 | -5.12% | 0.00047740 JPY: 4,610.1 | 0.00049096 JPY: 4,741.1 | 0.00066391 JPY: 6,411.1 |
| 2024/05/03 | 0.00048800 JPY: 4,712.5 | -0.00000900 JPY: -86.9 | -1.81% | 0.00047880 JPY: 4,623.6 | 0.00049688 JPY: 4,798.2 | 0.00066969 JPY: 6,467.0 |
| 2024/05/02 | 0.00049700 JPY: 4,799.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/05/01 | 0.00047800 JPY: 4,615.9 | +0.00001700 JPY: +164.2 | +3.69% | 0.00046860 JPY: 4,525.1 | 0.00050676 JPY: 4,893.6 | 0.00067940 JPY: 6,560.8 |
| 2024/04/30 | 0.00046100 JPY: 4,451.7 | -0.00000900 JPY: -86.9 | -1.91% | 0.00046460 JPY: 4,486.5 | 0.00051228 JPY: 4,946.9 | 0.00068461 JPY: 6,611.1 |
| 2024/04/29 | 0.00047000 JPY: 4,538.6 | -0.00000200 JPY: -19.3 | -0.42% | 0.00046520 JPY: 4,492.3 | 0.00051832 JPY: 5,005.3 | 0.00069023 JPY: 6,665.3 |
| 2024/04/28 | 0.00047200 JPY: 4,558.0 | +0.00001000 JPY: +96.6 | +2.16% | 0.00046400 JPY: 4,480.7 | 0.00052512 JPY: 5,070.9 | 0.00069552 JPY: 6,716.4 |
| 2024/04/27 | 0.00046200 JPY: 4,461.4 | +0.00000400 JPY: +38.6 | +0.87% | 0.00046920 JPY: 4,530.9 | 0.00053208 JPY: 5,138.1 | 0.00070079 JPY: 6,767.3 |
| 2024/04/26 | 0.00045800 JPY: 4,422.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/04/25 | 0.00046400 JPY: 4,480.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00048620 JPY: 4,695.1 | 0.00054796 JPY: 5,291.5 | 0.00071137 JPY: 6,869.5 |
| 2024/04/24 | 0.00046400 JPY: 4,480.7 | -0.00003400 JPY: -328.3 | -6.83% | 0.00049280 JPY: 4,758.8 | 0.00055696 JPY: 5,378.4 | 0.00071699 JPY: 6,923.7 |
| 2024/04/23 | 0.00049800 JPY: 4,809.0 | -0.00000500 JPY: -48.3 | -0.99% | 0.00049800 JPY: 4,809.0 | 0.00056664 JPY: 5,471.9 | 0.00072259 JPY: 6,977.8 |
| 2024/04/22 | 0.00050300 JPY: 4,857.3 | +0.00000100 JPY: +9.7 | +0.20% | 0.00049660 JPY: 4,795.5 | 0.00057568 JPY: 5,559.2 | 0.00072788 JPY: 7,028.9 |
| 2024/04/21 | 0.00050200 JPY: 4,847.7 | +0.00000500 JPY: +48.3 | +1.01% | 0.00049480 JPY: 4,778.1 | 0.00058308 JPY: 5,630.6 | 0.00073327 JPY: 7,080.9 |
| 2024/04/20 | 0.00049700 JPY: 4,799.4 | +0.00000700 JPY: +67.6 | +1.43% | 0.00048980 JPY: 4,729.8 | 0.00059116 JPY: 5,708.7 | 0.00073857 JPY: 7,132.2 |
| 2024/04/19 | 0.00049000 JPY: 4,731.8 | -0.00000100 JPY: -9.7 | -0.20% | 0.00048700 JPY: 4,702.8 | 0.00060028 JPY: 5,796.7 | 0.00074367 JPY: 7,181.4 |
| 2024/04/18 | 0.00049100 JPY: 4,741.4 | -0.00000300 JPY: -29.0 | -0.61% | 0.00048320 JPY: 4,666.1 | 0.00060812 JPY: 5,872.4 | 0.00074895 JPY: 7,232.4 |
| 2024/04/17 | 0.00049400 JPY: 4,770.4 | 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 | 0.00047700 JPY: 4,606.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/04/15 | 0.00048300 JPY: 4,664.2 | +0.00001200 JPY: +115.9 | +2.55% | 0.00051280 JPY: 4,952.0 | 0.00063232 JPY: 6,106.1 | 0.00076507 JPY: 7,388.0 |
| 2024/04/14 | 0.00047100 JPY: 4,548.3 | -0.00001300 JPY: -125.5 | -2.69% | 0.00053240 JPY: 5,141.2 | 0.00063996 JPY: 6,179.9 | 0.00077057 JPY: 7,441.2 |
| 2024/04/13 | 0.00048400 JPY: 4,673.8 | -0.00006800 JPY: -656.7 | -12.32% | 0.00056040 JPY: 5,411.6 | 0.00064800 JPY: 6,257.5 | 0.00077648 JPY: 7,498.2 |
| 2024/04/12 | 0.00055200 JPY: 5,330.5 | -0.00002200 JPY: -212.4 | -3.83% | 0.00058640 JPY: 5,662.7 | 0.00065620 JPY: 6,336.7 | 0.00078227 JPY: 7,554.1 |
| 2024/04/11 | 0.00057400 JPY: 5,542.9 | -0.00000700 JPY: -67.6 | -1.20% | 0.00059960 JPY: 5,790.2 | 0.00066188 JPY: 6,391.6 | 0.00078700 JPY: 7,599.8 |
| 2024/04/10 | 0.00058100 JPY: 5,610.5 | -0.00003000 JPY: -289.7 | -4.91% | 0.00060800 JPY: 5,871.3 | 0.00066844 JPY: 6,454.9 | 0.00079161 JPY: 7,644.4 |
| 2024/04/09 | 0.00061100 JPY: 5,900.2 | -0.00000300 JPY: -29.0 | -0.49% | 0.00061420 JPY: 5,931.1 | 0.00067496 JPY: 6,517.9 | 0.00079607 JPY: 7,687.4 |
| 2024/04/08 | 0.00061400 JPY: 5,929.2 | -0.00000400 JPY: -38.6 | -0.65% | 0.00062000 JPY: 5,987.2 | 0.00068100 JPY: 6,576.2 | 0.00079987 JPY: 7,724.1 |
| 2024/04/07 | 0.00061800 JPY: 5,967.8 | +0.00000200 JPY: +19.3 | +0.32% | 0.00062640 JPY: 6,049.0 | 0.00068860 JPY: 6,649.6 | 0.00080357 JPY: 7,759.9 |
| 2024/04/06 | 0.00061600 JPY: 5,948.5 | +0.00000400 JPY: +38.6 | +0.65% | 0.00063320 JPY: 6,114.6 | 0.00069564 JPY: 6,717.6 | 0.00080724 JPY: 7,795.3 |
| 2024/04/05 | 0.00061200 JPY: 5,909.9 | -0.00002800 JPY: -270.4 | -4.38% | 0.00064300 JPY: 6,209.3 | 0.00070100 JPY: 6,769.3 | 0.00081128 JPY: 7,834.3 |
| 2024/04/04 | 0.00064000 JPY: 6,180.3 | -0.00000600 JPY: -57.9 | -0.93% | 0.00065840 JPY: 6,358.0 | 0.00070632 JPY: 6,820.7 | 0.00081575 JPY: 7,877.4 |
| 2024/04/03 | 0.00064600 JPY: 6,238.2 | -0.00000600 JPY: -57.9 | -0.92% | 0.00067160 JPY: 6,485.4 | 0.00071000 JPY: 6,856.3 | 0.00081960 JPY: 7,914.6 |
| 2024/04/02 | 0.00065200 JPY: 6,296.2 | -0.00001300 JPY: -125.5 | -1.95% | 0.00068720 JPY: 6,636.1 | 0.00071544 JPY: 6,908.8 | 0.00082369 JPY: 7,954.2 |
| 2024/04/01 | 0.00066500 JPY: 6,421.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/31 | 0.00068900 JPY: 6,653.5 | -0.00001700 JPY: -164.2 | -2.41% | 0.00070220 JPY: 6,780.9 | 0.00072628 JPY: 7,013.5 | 0.00083223 JPY: 8,036.6 |
| 2024/03/30 | 0.00070600 JPY: 6,817.6 | 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 | 0.00072400 JPY: 6,991.4 | +0.00003600 JPY: +347.6 | +5.23% | 0.00070540 JPY: 6,811.8 | 0.00073240 JPY: 7,072.6 | 0.00083939 JPY: 8,105.7 |
| 2024/03/28 | 0.00068800 JPY: 6,643.8 | -0.00001600 JPY: -154.5 | -2.27% | 0.00069740 JPY: 6,734.6 | 0.00073620 JPY: 7,109.3 | 0.00084273 JPY: 8,138.0 |
| 2024/03/27 | 0.00070400 JPY: 6,798.3 | -0.00002100 JPY: -202.8 | -2.90% | 0.00069980 JPY: 6,757.8 | 0.00074200 JPY: 7,165.3 | 0.00084667 JPY: 8,176.0 |
| 2024/03/26 | 0.00072500 JPY: 7,001.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/25 | 0.00068600 JPY: 6,624.5 | +0.00000200 JPY: +19.3 | +0.29% | 0.00068540 JPY: 6,618.7 | 0.00075076 JPY: 7,249.9 | 0.00085356 JPY: 8,242.6 |
| 2024/03/24 | 0.00068400 JPY: 6,605.2 | -0.00001600 JPY: -154.5 | -2.29% | 0.00068260 JPY: 6,591.7 | 0.00075612 JPY: 7,301.6 | 0.00085587 JPY: 8,264.8 |
| 2024/03/23 | 0.00070000 JPY: 6,759.7 | +0.00001700 JPY: +164.2 | +2.49% | 0.00068360 JPY: 6,601.3 | 0.00076212 JPY: 7,359.6 | 0.00085804 JPY: 8,285.8 |
| 2024/03/22 | 0.00068300 JPY: 6,595.5 | +0.00000900 JPY: +86.9 | +1.34% | 0.00068240 JPY: 6,589.7 | 0.00076880 JPY: 7,424.1 | 0.00086048 JPY: 8,309.4 |
| 2024/03/21 | 0.00067400 JPY: 6,508.6 | +0.00000200 JPY: +19.3 | +0.30% | 0.00069340 JPY: 6,696.0 | 0.00077908 JPY: 7,523.3 | 0.00086343 JPY: 8,337.8 |
| 2024/03/20 | 0.00067200 JPY: 6,489.3 | -0.00001700 JPY: -164.2 | -2.47% | 0.00070740 JPY: 6,831.1 | 0.00078816 JPY: 7,611.0 | 0.00086685 JPY: 8,370.9 |
| 2024/03/19 | 0.00068900 JPY: 6,653.5 | -0.00000500 JPY: -48.3 | -0.72% | 0.00072540 JPY: 7,005.0 | 0.00079800 JPY: 7,706.0 | 0.00087063 JPY: 8,407.4 |
| 2024/03/18 | 0.00069400 JPY: 6,701.7 | -0.00004400 JPY: -424.9 | -5.96% | 0.00074840 JPY: 7,227.1 | 0.00080632 JPY: 7,786.4 | 0.00087559 JPY: 8,455.3 |
| 2024/03/17 | 0.00073800 JPY: 7,126.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/16 | 0.00074400 JPY: 7,184.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |