QNT/BTC 取引所：binance
| 終値： | 0.00160600 JPY: 15,585.1 | 前日比： |  | -0.00003200 (-1.95%) |
| 24h取引量： | 5.32000000 |
2024/05/05 09:39 更新
JPY は coincheck(BTC/JYP) の最新価格: 9,765,072.50 より円換算した値です。
QNT/BTC (1分足)
| 安値： | 0.00159600 | 高値： | 0.00164800 |
| 始値： | 0.00163800 | 終値： | 0.00160600 |
2024/05/05 09:39 更新
QNT/BTC (1日足)
| 5日平均乖離率： | -3.76% | 25日平均乖離率： | -2.26% | 75日平均乖離率： | -10.90% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 9,765,072.50 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 | 0.00160600 JPY: 15,682.7 | -0.00003200 JPY: -312.5 | -1.95% | 0.00166880 JPY: 16,296.0 | 0.00164312 JPY: 16,045.2 | 0.00180245 JPY: 17,601.1 |
| 2024/05/04 | 0.00163800 JPY: 15,995.2 | -0.00006200 JPY: -605.4 | -3.65% | 0.00167240 JPY: 16,331.1 | 0.00164648 JPY: 16,078.0 | 0.00180893 JPY: 17,664.4 |
| 2024/05/03 | 0.00170000 JPY: 16,600.6 | -0.00001000 JPY: -97.7 | -0.58% | 0.00167260 JPY: 16,333.1 | 0.00164800 JPY: 16,092.8 | 0.00181571 JPY: 17,730.5 |
| 2024/05/02 | 0.00171000 JPY: 16,698.3 | 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 | 0.00169000 JPY: 16,503.0 | +0.00006600 JPY: +644.5 | +4.06% | 0.00164360 JPY: 16,049.9 | 0.00164968 JPY: 16,109.2 | 0.00182609 JPY: 17,831.9 |
| 2024/04/30 | 0.00162400 JPY: 15,858.5 | -0.00001500 JPY: -146.5 | -0.92% | 0.00164260 JPY: 16,040.1 | 0.00165232 JPY: 16,135.0 | 0.00183201 JPY: 17,889.7 |
| 2024/04/29 | 0.00163900 JPY: 16,005.0 | +0.00000700 JPY: +68.4 | +0.43% | 0.00165840 JPY: 16,194.4 | 0.00165688 JPY: 16,179.6 | 0.00183843 JPY: 17,952.4 |
| 2024/04/28 | 0.00163200 JPY: 15,936.6 | -0.00000100 JPY: -9.8 | -0.06% | 0.00166540 JPY: 16,262.8 | 0.00166392 JPY: 16,248.3 | 0.00184360 JPY: 18,002.9 |
| 2024/04/27 | 0.00163300 JPY: 15,946.4 | -0.00005200 JPY: -507.8 | -3.09% | 0.00166380 JPY: 16,247.1 | 0.00167144 JPY: 16,321.7 | 0.00184979 JPY: 18,063.3 |
| 2024/04/26 | 0.00168500 JPY: 16,454.1 | -0.00001800 JPY: -175.8 | -1.06% | 0.00166060 JPY: 16,215.9 | 0.00167964 JPY: 16,401.8 | 0.00185592 JPY: 18,123.2 |
| 2024/04/25 | 0.00170300 JPY: 16,629.9 | +0.00002900 JPY: +283.2 | +1.73% | 0.00165160 JPY: 16,128.0 | 0.00168592 JPY: 16,463.1 | 0.00186213 JPY: 18,183.9 |
| 2024/04/24 | 0.00167400 JPY: 16,346.7 | +0.00005000 JPY: +488.3 | +3.08% | 0.00164180 JPY: 16,032.3 | 0.00169368 JPY: 16,538.9 | 0.00186873 JPY: 18,248.3 |
| 2024/04/23 | 0.00162400 JPY: 15,858.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/04/22 | 0.00161700 JPY: 15,790.1 | -0.00002300 JPY: -224.6 | -1.40% | 0.00164760 JPY: 16,088.9 | 0.00171736 JPY: 16,770.1 | 0.00188528 JPY: 18,409.9 |
| 2024/04/21 | 0.00164000 JPY: 16,014.7 | -0.00001400 JPY: -136.7 | -0.85% | 0.00165340 JPY: 16,145.6 | 0.00173120 JPY: 16,905.3 | 0.00189572 JPY: 18,511.8 |
| 2024/04/20 | 0.00165400 JPY: 16,151.4 | -0.00000500 JPY: -48.8 | -0.30% | 0.00164700 JPY: 16,083.1 | 0.00174456 JPY: 17,035.8 | 0.00190569 JPY: 18,609.2 |
| 2024/04/19 | 0.00165900 JPY: 16,200.3 | -0.00000900 JPY: -87.9 | -0.54% | 0.00165620 JPY: 16,172.9 | 0.00175968 JPY: 17,183.4 | 0.00191536 JPY: 18,703.6 |
| 2024/04/18 | 0.00166800 JPY: 16,288.1 | +0.00002200 JPY: +214.8 | +1.34% | 0.00163160 JPY: 15,932.7 | 0.00177628 JPY: 17,345.5 | 0.00192481 JPY: 18,795.9 |
| 2024/04/17 | 0.00164600 JPY: 16,073.3 | +0.00003800 JPY: +371.1 | +2.36% | 0.00160500 JPY: 15,672.9 | 0.00178776 JPY: 17,457.6 | 0.00193436 JPY: 18,889.2 |
| 2024/04/16 | 0.00160800 JPY: 15,702.2 | -0.00009200 JPY: -898.4 | -5.41% | 0.00159940 JPY: 15,618.3 | 0.00180068 JPY: 17,583.8 | 0.00194448 JPY: 18,988.0 |
| 2024/04/15 | 0.00170000 JPY: 16,600.6 | +0.00016400 JPY: +1,601.5 | +10.68% | 0.00160560 JPY: 15,678.8 | 0.00181332 JPY: 17,707.2 | 0.00195524 JPY: 19,093.1 |
| 2024/04/14 | 0.00153600 JPY: 14,999.2 | +0.00000100 JPY: +9.8 | +0.07% | 0.00160360 JPY: 15,659.3 | 0.00182164 JPY: 17,788.4 | 0.00196452 JPY: 19,183.7 |
| 2024/04/13 | 0.00153500 JPY: 14,989.4 | -0.00008300 JPY: -810.5 | -5.13% | 0.00163160 JPY: 15,932.7 | 0.00183072 JPY: 17,877.1 | 0.00197689 JPY: 19,304.5 |
| 2024/04/12 | 0.00161800 JPY: 15,799.9 | -0.00002100 JPY: -205.1 | -1.28% | 0.00166740 JPY: 16,282.3 | 0.00184288 JPY: 17,995.9 | 0.00198973 JPY: 19,429.9 |
| 2024/04/11 | 0.00163900 JPY: 16,005.0 | -0.00005100 JPY: -498.0 | -3.02% | 0.00169140 JPY: 16,516.6 | 0.00185400 JPY: 18,104.4 | 0.00200177 JPY: 19,547.5 |
| 2024/04/10 | 0.00169000 JPY: 16,503.0 | +0.00001400 JPY: +136.7 | +0.84% | 0.00171480 JPY: 16,745.1 | 0.00186404 JPY: 18,202.5 | 0.00201513 JPY: 19,677.9 |
| 2024/04/09 | 0.00167600 JPY: 16,366.3 | -0.00003800 JPY: -371.1 | -2.22% | 0.00172440 JPY: 16,838.9 | 0.00187216 JPY: 18,281.8 | 0.00202743 JPY: 19,798.0 |
| 2024/04/08 | 0.00171400 JPY: 16,737.3 | -0.00002400 JPY: -234.4 | -1.38% | 0.00175220 JPY: 17,110.4 | 0.00188288 JPY: 18,386.5 | 0.00203997 JPY: 19,920.5 |
| 2024/04/07 | 0.00173800 JPY: 16,971.7 | -0.00001800 JPY: -175.8 | -1.03% | 0.00177340 JPY: 17,317.4 | 0.00189004 JPY: 18,456.4 | 0.00205253 JPY: 20,043.1 |
| 2024/04/06 | 0.00175600 JPY: 17,147.5 | +0.00001800 JPY: +175.8 | +1.04% | 0.00179340 JPY: 17,512.7 | 0.00189772 JPY: 18,531.4 | 0.00206437 JPY: 20,158.8 |
| 2024/04/05 | 0.00173800 JPY: 16,971.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/04/04 | 0.00181500 JPY: 17,723.6 | -0.00000500 JPY: -48.8 | -0.27% | 0.00184240 JPY: 17,991.2 | 0.00189412 JPY: 18,496.2 | 0.00208997 JPY: 20,408.7 |
| 2024/04/03 | 0.00182000 JPY: 17,772.4 | -0.00001800 JPY: -175.8 | -0.98% | 0.00186560 JPY: 18,217.7 | 0.00188900 JPY: 18,446.2 | 0.00210192 JPY: 20,525.4 |
| 2024/04/02 | 0.00183800 JPY: 17,948.2 | -0.00000400 JPY: -39.1 | -0.22% | 0.00189340 JPY: 18,489.2 | 0.00188760 JPY: 18,432.6 | 0.00211417 JPY: 20,645.1 |
| 2024/04/01 | 0.00184200 JPY: 17,987.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/31 | 0.00189700 JPY: 18,524.3 | -0.00003400 JPY: -332.0 | -1.76% | 0.00194480 JPY: 18,991.1 | 0.00188940 JPY: 18,450.1 | 0.00213816 JPY: 20,879.3 |
| 2024/03/30 | 0.00193100 JPY: 18,856.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/29 | 0.00195900 JPY: 19,129.8 | -0.00000400 JPY: -39.1 | -0.20% | 0.00200040 JPY: 19,534.1 | 0.00188448 JPY: 18,402.1 | 0.00216040 JPY: 21,096.5 |
| 2024/03/28 | 0.00196300 JPY: 19,168.8 | -0.00001100 JPY: -107.4 | -0.56% | 0.00199960 JPY: 19,526.2 | 0.00188192 JPY: 18,377.1 | 0.00217137 JPY: 21,203.6 |
| 2024/03/27 | 0.00197400 JPY: 19,276.3 | -0.00005800 JPY: -566.4 | -2.85% | 0.00200080 JPY: 19,538.0 | 0.00188328 JPY: 18,390.4 | 0.00218227 JPY: 21,310.0 |
| 2024/03/26 | 0.00203200 JPY: 19,842.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/25 | 0.00207400 JPY: 20,252.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/24 | 0.00195500 JPY: 19,090.7 | -0.00001400 JPY: -136.7 | -0.71% | 0.00190380 JPY: 18,590.7 | 0.00186764 JPY: 18,237.6 | 0.00220697 JPY: 21,551.3 |
| 2024/03/23 | 0.00196900 JPY: 19,227.4 | +0.00004500 JPY: +439.4 | +2.34% | 0.00188060 JPY: 18,364.2 | 0.00186328 JPY: 18,195.1 | 0.00221339 JPY: 21,613.9 |
| 2024/03/22 | 0.00192400 JPY: 18,788.0 | +0.00001600 JPY: +156.2 | +0.84% | 0.00186600 JPY: 18,221.6 | 0.00186196 JPY: 18,182.2 | 0.00222080 JPY: 21,686.3 |
| 2024/03/21 | 0.00190800 JPY: 18,631.8 | +0.00014500 JPY: +1,415.9 | +8.22% | 0.00185920 JPY: 18,155.2 | 0.00186676 JPY: 18,229.0 | 0.00223057 JPY: 21,781.7 |
| 2024/03/20 | 0.00176300 JPY: 17,215.8 | -0.00007600 JPY: -742.1 | -4.13% | 0.00185620 JPY: 18,125.9 | 0.00187140 JPY: 18,274.4 | 0.00224125 JPY: 21,886.0 |
| 2024/03/19 | 0.00183900 JPY: 17,958.0 | -0.00005700 JPY: -556.6 | -3.01% | 0.00189240 JPY: 18,479.4 | 0.00188176 JPY: 18,375.5 | 0.00225489 JPY: 22,019.2 |
| 2024/03/18 | 0.00189600 JPY: 18,514.6 | +0.00000600 JPY: +58.6 | +0.32% | 0.00190320 JPY: 18,584.9 | 0.00188944 JPY: 18,450.5 | 0.00226989 JPY: 22,165.7 |
| 2024/03/17 | 0.00189000 JPY: 18,456.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/16 | 0.00189300 JPY: 18,485.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |