ZEN/BTC 取引所：binance
| 終値： | 0.00013740 JPY: 1,347.5 | 前日比： |  | -0.00000160 (-1.15%) |
| 24h取引量： | 0.19000000 |
2024/05/05 09:21 更新
JPY は coincheck(BTC/JYP) の最新価格: 9,807,003.00 より円換算した値です。
ZEN/BTC (1分足)
| 安値： | 0.00013740 | 高値： | 0.00013940 |
| 始値： | 0.00013870 | 終値： | 0.00013740 |
2024/05/05 09:21 更新
ZEN/BTC (1日足)
| 5日平均乖離率： | -2.35% | 25日平均乖離率： | -1.18% | 75日平均乖離率： | -22.66% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 9,807,003.00 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 | ||||
| 2024/05/05 | 0.00013740 JPY: 1,347.5 | -0.00000160 JPY: -15.7 | -1.15% | 0.00014070 JPY: 1,379.8 | 0.00013904 JPY: 1,363.5 | 0.00017767 JPY: 1,742.4 |
| 2024/05/04 | 0.00013900 JPY: 1,363.2 | -0.00000260 JPY: -25.5 | -1.84% | 0.00013974 JPY: 1,370.4 | 0.00014014 JPY: 1,374.4 | 0.00017850 JPY: 1,750.5 |
| 2024/05/03 | 0.00014160 JPY: 1,388.7 | -0.00000260 JPY: -25.5 | -1.80% | 0.00013932 JPY: 1,366.3 | 0.00014123 JPY: 1,385.0 | 0.00017939 JPY: 1,759.3 |
| 2024/05/02 | 0.00014420 JPY: 1,414.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/05/01 | 0.00014130 JPY: 1,385.7 | +0.00000870 JPY: +85.3 | +6.56% | 0.00013778 JPY: 1,351.2 | 0.00014419 JPY: 1,414.1 | 0.00018143 JPY: 1,779.3 |
| 2024/04/30 | 0.00013260 JPY: 1,300.4 | -0.00000430 JPY: -42.2 | -3.14% | 0.00013710 JPY: 1,344.5 | 0.00014600 JPY: 1,431.9 | 0.00018174 JPY: 1,782.3 |
| 2024/04/29 | 0.00013690 JPY: 1,342.6 | -0.00000340 JPY: -33.3 | -2.42% | 0.00013854 JPY: 1,358.7 | 0.00014812 JPY: 1,452.6 | 0.00018212 JPY: 1,786.1 |
| 2024/04/28 | 0.00014030 JPY: 1,375.9 | +0.00000250 JPY: +24.5 | +1.81% | 0.00013966 JPY: 1,369.6 | 0.00015041 JPY: 1,475.1 | 0.00018238 JPY: 1,788.6 |
| 2024/04/27 | 0.00013780 JPY: 1,351.4 | -0.00000010 JPY: -1.0 | -0.07% | 0.00013996 JPY: 1,372.6 | 0.00015264 JPY: 1,496.9 | 0.00018264 JPY: 1,791.2 |
| 2024/04/26 | 0.00013790 JPY: 1,352.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/04/25 | 0.00013980 JPY: 1,371.0 | -0.00000270 JPY: -26.5 | -1.89% | 0.00014088 JPY: 1,381.6 | 0.00015777 JPY: 1,547.3 | 0.00018327 JPY: 1,797.4 |
| 2024/04/24 | 0.00014250 JPY: 1,397.5 | +0.00000070 JPY: +6.9 | +0.49% | 0.00014044 JPY: 1,377.3 | 0.00016060 JPY: 1,575.0 | 0.00018366 JPY: 1,801.1 |
| 2024/04/23 | 0.00014180 JPY: 1,390.6 | 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 | 0.00013990 JPY: 1,372.0 | -0.00000050 JPY: -4.9 | -0.36% | 0.00013772 JPY: 1,350.6 | 0.00016599 JPY: 1,627.8 | 0.00018462 JPY: 1,810.6 |
| 2024/04/21 | 0.00014040 JPY: 1,376.9 | +0.00000280 JPY: +27.5 | +2.03% | 0.00013654 JPY: 1,339.0 | 0.00016814 JPY: 1,649.0 | 0.00018534 JPY: 1,817.7 |
| 2024/04/20 | 0.00013760 JPY: 1,349.4 | +0.00000180 JPY: +17.7 | +1.33% | 0.00013548 JPY: 1,328.7 | 0.00017065 JPY: 1,673.5 | 0.00018612 JPY: 1,825.3 |
| 2024/04/19 | 0.00013580 JPY: 1,331.8 | +0.00000090 JPY: +8.8 | +0.67% | 0.00013476 JPY: 1,321.6 | 0.00017325 JPY: 1,699.0 | 0.00018673 JPY: 1,831.2 |
| 2024/04/18 | 0.00013490 JPY: 1,323.0 | +0.00000090 JPY: +8.8 | +0.67% | 0.00013370 JPY: 1,311.2 | 0.00017609 JPY: 1,726.9 | 0.00018734 JPY: 1,837.3 |
| 2024/04/17 | 0.00013400 JPY: 1,314.1 | 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 | 0.00013510 JPY: 1,324.9 | 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 | 0.00013400 JPY: 1,314.1 | +0.00000350 JPY: +34.3 | +2.68% | 0.00014102 JPY: 1,383.0 | 0.00018492 JPY: 1,813.5 | 0.00018935 JPY: 1,856.9 |
| 2024/04/14 | 0.00013050 JPY: 1,279.8 | -0.00000090 JPY: -8.8 | -0.68% | 0.00014724 JPY: 1,444.0 | 0.00018776 JPY: 1,841.4 | 0.00019001 JPY: 1,863.5 |
| 2024/04/13 | 0.00013140 JPY: 1,288.6 | -0.00001780 JPY: -174.6 | -11.93% | 0.00015436 JPY: 1,513.8 | 0.00019058 JPY: 1,869.0 | 0.00019073 JPY: 1,870.5 |
| 2024/04/12 | 0.00014920 JPY: 1,463.2 | -0.00001080 JPY: -105.9 | -6.75% | 0.00016266 JPY: 1,595.2 | 0.00019339 JPY: 1,896.6 | 0.00019146 JPY: 1,877.7 |
| 2024/04/11 | 0.00016000 JPY: 1,569.1 | -0.00000510 JPY: -50.0 | -3.09% | 0.00017022 JPY: 1,669.3 | 0.00019572 JPY: 1,919.5 | 0.00019197 JPY: 1,882.7 |
| 2024/04/10 | 0.00016510 JPY: 1,619.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/04/09 | 0.00016610 JPY: 1,628.9 | -0.00000680 JPY: -66.7 | -3.93% | 0.00017960 JPY: 1,761.3 | 0.00020002 JPY: 1,961.6 | 0.00019275 JPY: 1,890.3 |
| 2024/04/08 | 0.00017290 JPY: 1,695.6 | -0.00001410 JPY: -138.3 | -7.54% | 0.00018524 JPY: 1,816.6 | 0.00020291 JPY: 1,989.9 | 0.00019306 JPY: 1,893.4 |
| 2024/04/07 | 0.00018700 JPY: 1,833.9 | +0.00000040 JPY: +3.9 | +0.21% | 0.00018984 JPY: 1,861.8 | 0.00020528 JPY: 2,013.2 | 0.00019331 JPY: 1,895.8 |
| 2024/04/06 | 0.00018660 JPY: 1,830.0 | +0.00000120 JPY: +11.8 | +0.65% | 0.00019210 JPY: 1,883.9 | 0.00020679 JPY: 2,028.0 | 0.00019335 JPY: 1,896.2 |
| 2024/04/05 | 0.00018540 JPY: 1,818.2 | -0.00000890 JPY: -87.3 | -4.58% | 0.00019594 JPY: 1,921.6 | 0.00020723 JPY: 2,032.3 | 0.00019344 JPY: 1,897.1 |
| 2024/04/04 | 0.00019430 JPY: 1,905.5 | -0.00000160 JPY: -15.7 | -0.82% | 0.00020094 JPY: 1,970.6 | 0.00020719 JPY: 2,031.9 | 0.00019369 JPY: 1,899.5 |
| 2024/04/03 | 0.00019590 JPY: 1,921.2 | -0.00000240 JPY: -23.5 | -1.21% | 0.00020360 JPY: 1,996.7 | 0.00020650 JPY: 2,025.1 | 0.00019375 JPY: 1,900.1 |
| 2024/04/02 | 0.00019830 JPY: 1,944.7 | -0.00000750 JPY: -73.6 | -3.64% | 0.00020672 JPY: 2,027.3 | 0.00020631 JPY: 2,023.3 | 0.00019382 JPY: 1,900.8 |
| 2024/04/01 | 0.00020580 JPY: 2,018.3 | -0.00000460 JPY: -45.1 | -2.19% | 0.00020582 JPY: 2,018.5 | 0.00020545 JPY: 2,014.9 | 0.00019384 JPY: 1,901.0 |
| 2024/03/31 | 0.00021040 JPY: 2,063.4 | +0.00000280 JPY: +27.5 | +1.35% | 0.00020526 JPY: 2,013.0 | 0.00020444 JPY: 2,005.0 | 0.00019382 JPY: 1,900.8 |
| 2024/03/30 | 0.00020760 JPY: 2,035.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/29 | 0.00021150 JPY: 2,074.2 | +0.00001770 JPY: +173.6 | +9.13% | 0.00020354 JPY: 1,996.1 | 0.00020178 JPY: 1,978.8 | 0.00019370 JPY: 1,899.6 |
| 2024/03/28 | 0.00019380 JPY: 1,900.6 | -0.00000920 JPY: -90.2 | -4.53% | 0.00020268 JPY: 1,987.7 | 0.00020078 JPY: 1,969.1 | 0.00019383 JPY: 1,900.9 |
| 2024/03/27 | 0.00020300 JPY: 1,990.8 | +0.00000040 JPY: +3.9 | +0.20% | 0.00020618 JPY: 2,022.0 | 0.00020077 JPY: 1,968.9 | 0.00019407 JPY: 1,903.3 |
| 2024/03/26 | 0.00020260 JPY: 1,986.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/25 | 0.00020680 JPY: 2,028.1 | -0.00000040 JPY: -3.9 | -0.19% | 0.00020734 JPY: 2,033.4 | 0.00019982 JPY: 1,959.7 | 0.00019401 JPY: 1,902.7 |
| 2024/03/24 | 0.00020720 JPY: 2,032.0 | -0.00000410 JPY: -40.2 | -1.94% | 0.00020614 JPY: 2,021.6 | 0.00019898 JPY: 1,951.4 | 0.00019335 JPY: 1,896.2 |
| 2024/03/23 | 0.00021130 JPY: 2,072.2 | +0.00000500 JPY: +49.0 | +2.42% | 0.00020506 JPY: 2,011.0 | 0.00019804 JPY: 1,942.2 | 0.00019257 JPY: 1,888.5 |
| 2024/03/22 | 0.00020630 JPY: 2,023.2 | +0.00000120 JPY: +11.8 | +0.59% | 0.00020430 JPY: 2,003.6 | 0.00019716 JPY: 1,933.5 | 0.00019195 JPY: 1,882.4 |
| 2024/03/21 | 0.00020510 JPY: 2,011.4 | +0.00000430 JPY: +42.2 | +2.14% | 0.00020630 JPY: 2,023.2 | 0.00019708 JPY: 1,932.8 | 0.00019149 JPY: 1,877.9 |
| 2024/03/20 | 0.00020080 JPY: 1,969.2 | -0.00000100 JPY: -9.8 | -0.50% | 0.00020854 JPY: 2,045.2 | 0.00019698 JPY: 1,931.8 | 0.00019104 JPY: 1,873.5 |
| 2024/03/19 | 0.00020180 JPY: 1,979.1 | -0.00000570 JPY: -55.9 | -2.75% | 0.00021602 JPY: 2,118.5 | 0.00019698 JPY: 1,931.7 | 0.00019068 JPY: 1,870.0 |
| 2024/03/18 | 0.00020750 JPY: 2,035.0 | -0.00000880 JPY: -86.3 | -4.07% | 0.00022210 JPY: 2,178.1 | 0.00019707 JPY: 1,932.6 | 0.00019039 JPY: 1,867.1 |
| 2024/03/17 | 0.00021630 JPY: 2,121.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/16 | 0.00021630 JPY: 2,121.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |