ビットフレンド-ビットコイン仮想通貨の価格チャートデーター分析サイト

BNT/BTC  取引所:binance


   終値: 0.00019965
JPY: 144.6
 前日比: -0.00000043 (-0.21%)
 24h取引量: 18.64000000

JPYcoincheck(BTC/JYP) の最新価格: 724,343.00 より円換算した値です。

BNT/BTC (5分足)


 安値:0.00019963 高値:0.00020119
 始値:0.00020008 終値:0.00019965


BNT/BTC (1日足)


5日平均乖離率:+0.67% 25日平均乖離率:-6.61% 75日平均乖離率:-11.28%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 724,343.00 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
2018/10/220.00019965
JPY: 144.6
-0.00000043
JPY: -0.3
-0.21%0.00019832
JPY: 143.7
0.00021377
JPY: 154.8
0.00022502
JPY: 163.0
2018/10/210.00020008
JPY: 144.9
+0.00000105
JPY: +0.8
+0.53%0.00019788
JPY: 143.3
0.00021452
JPY: 155.4
0.00022610
JPY: 163.8
2018/10/200.00019903
JPY: 144.2
+0.00000145
JPY: +1.1
+0.73%0.00019730
JPY: 142.9
0.00021521
JPY: 155.9
0.00022730
JPY: 164.6
2018/10/190.00019758
JPY: 143.1
+0.00000230
JPY: +1.7
+1.18%0.00019741
JPY: 143.0
0.00021576
JPY: 156.3
0.00022849
JPY: 165.5
2018/10/180.00019528
JPY: 141.4
-0.00000214
JPY: -1.6
-1.08%0.00019910
JPY: 144.2
0.00021685
JPY: 157.1
0.00022972
JPY: 166.4
2018/10/170.00019742
JPY: 143.0
+0.00000022
JPY: +0.2
+0.11%0.00020158
JPY: 146.0
0.00021836
JPY: 158.2
0.00023088
JPY: 167.2
2018/10/160.00019720
JPY: 142.8
-0.00000239
JPY: -1.7
-1.20%0.00020314
JPY: 147.1
0.00021958
JPY: 159.1
0.00023187
JPY: 168.0
2018/10/150.00019959
JPY: 144.6
-0.00000641
JPY: -4.6
-3.11%0.00020641
JPY: 149.5
0.00022048
JPY: 159.7
0.00023288
JPY: 168.7
2018/10/140.00020600
JPY: 149.2
-0.00000169
JPY: -1.2
-0.81%0.00021174
JPY: 153.4
0.00022106
JPY: 160.1
0.00023394
JPY: 169.5
2018/10/130.00020769
JPY: 150.4
+0.00000245
JPY: +1.8
+1.19%0.00021563
JPY: 156.2
0.00022144
JPY: 160.4
0.00023488
JPY: 170.1
2018/10/120.00020524
JPY: 148.7
-0.00000829
JPY: -6.0
-3.88%0.00021926
JPY: 158.8
0.00022169
JPY: 160.6
0.00023588
JPY: 170.9
2018/10/110.00021353
JPY: 154.7
-0.00001271
JPY: -9.2
-5.62%0.00022273
JPY: 161.3
0.00022218
JPY: 160.9
0.00023690
JPY: 171.6
2018/10/100.00022624
JPY: 163.9
+0.00000077
JPY: +0.6
+0.34%0.00022467
JPY: 162.7
0.00022230
JPY: 161.0
0.00023778
JPY: 172.2
2018/10/090.00022547
JPY: 163.3
-0.00000034
JPY: -0.2
-0.15%0.00022398
JPY: 162.2
0.00022205
JPY: 160.8
0.00023854
JPY: 172.8
2018/10/080.00022581
JPY: 163.6
+0.00000320
JPY: +2.3
+1.44%0.00022377
JPY: 162.1
0.00022124
JPY: 160.3
0.00023944
JPY: 173.4
2018/10/070.00022261
JPY: 161.2
-0.00000063
JPY: -0.5
-0.28%0.00022346
JPY: 161.9
0.00022033
JPY: 159.6
0.00024017
JPY: 174.0
2018/10/060.00022324
JPY: 161.7
+0.00000046
JPY: +0.3
+0.21%0.00022441
JPY: 162.5
0.00021848
JPY: 158.3
0.00024103
JPY: 174.6
2018/10/050.00022278
JPY: 161.4
-0.00000162
JPY: -1.2
-0.72%0.00022495
JPY: 162.9
0.00021706
JPY: 157.2
0.00024199
JPY: 175.3
2018/10/040.00022440
JPY: 162.5
+0.00000015
JPY: +0.1
+0.07%0.00022640
JPY: 164.0
0.00021581
JPY: 156.3
0.00024308
JPY: 176.1
2018/10/030.00022425
JPY: 162.4
-0.00000313
JPY: -2.3
-1.38%0.00022694
JPY: 164.4
0.00021466
JPY: 155.5
0.00024412
JPY: 176.8
2018/10/020.00022738
JPY: 164.7
+0.00000142
JPY: +1.0
+0.63%0.00022625
JPY: 163.9
0.00021390
JPY: 154.9
0.00024517
JPY: 177.6
2018/10/010.00022596
JPY: 163.7
-0.00000404
JPY: -2.9
-1.76%0.00022443
JPY: 162.6
0.00021307
JPY: 154.3
0.00024631
JPY: 178.4
2018/09/300.00023000
JPY: 166.6
+0.00000288
JPY: +2.1
+1.27%0.00022271
JPY: 161.3
0.00021263
JPY: 154.0
0.00024765
JPY: 179.4
2018/09/290.00022712
JPY: 164.5
+0.00000635
JPY: +4.6
+2.88%0.00021926
JPY: 158.8
0.00021227
JPY: 153.8
0.00024916
JPY: 180.5
2018/09/280.00022077
JPY: 159.9
+0.00000248
JPY: +1.8
+1.14%0.00021882
JPY: 158.5
0.00021248
JPY: 153.9
0.00025070
JPY: 181.6
2018/09/270.00021829
JPY: 158.1
+0.00000090
JPY: +0.7
+0.41%0.00022127
JPY: 160.3
0.00021304
JPY: 154.3
0.00025231
JPY: 182.8
2018/09/260.00021739
JPY: 157.5
+0.00000467
JPY: +3.4
+2.20%0.00022319
JPY: 161.7
0.00021376
JPY: 154.8
0.00025387
JPY: 183.9
2018/09/250.00021272
JPY: 154.1
-0.00001222
JPY: -8.9
-5.43%0.00022364
JPY: 162.0
0.00021478
JPY: 155.6
0.00025542
JPY: 185.0
2018/09/240.00022494
JPY: 162.9
-0.00000806
JPY: -5.8
-3.46%0.00022393
JPY: 162.2
0.00021573
JPY: 156.3
0.00025700
JPY: 186.2
2018/09/230.00023300
JPY: 168.8
+0.00000508
JPY: +3.7
+2.23%0.00022204
JPY: 160.8
0.00021622
JPY: 156.6
0.00025899
JPY: 187.6
2018/09/220.00022792
JPY: 165.1
+0.00000831
JPY: +6.0
+3.78%0.00021822
JPY: 158.1
0.00021666
JPY: 156.9
0.00026098
JPY: 189.0
2018/09/210.00021961
JPY: 159.1
+0.00000541
JPY: +3.9
+2.53%0.00021613
JPY: 156.6
0.00021714
JPY: 157.3
0.00026374
JPY: 191.0
2018/09/200.00021420
JPY: 155.2
-0.00000125
JPY: -0.9
-0.58%0.00021553
JPY: 156.1
0.00021791
JPY: 157.8
0.00026702
JPY: 193.4
2018/09/190.00021545
JPY: 156.1
+0.00000155
JPY: +1.1
+0.72%0.00021667
JPY: 156.9
0.00021885
JPY: 158.5
0.00027029
JPY: 195.8
2018/09/180.00021390
JPY: 154.9
-0.00000358
JPY: -2.6
-1.65%0.00021465
JPY: 155.5
0.00021977
JPY: 159.2
0.00027359
JPY: 198.2
2018/09/170.00021748
JPY: 157.5
+0.00000086
JPY: +0.6
+0.40%0.00021244
JPY: 153.9
0.00022087
JPY: 160.0
0.00027699
JPY: 200.6
2018/09/160.00021662
JPY: 156.9
-0.00000326
JPY: -2.4
-1.48%0.00020423
JPY: 147.9
0.00022193
JPY: 160.8
0.00028040
JPY: 203.1
2018/09/150.00021988
JPY: 159.3
+0.00001450
JPY: +10.5
+7.06%0.00019844
JPY: 143.7
0.00022300
JPY: 161.5
0.00028381
JPY: 205.6
2018/09/140.00020538
JPY: 148.8
+0.00000252
JPY: +1.8
+1.24%0.00019278
JPY: 139.6
0.00022391
JPY: 162.2
0.00028716
JPY: 208.0
2018/09/130.00020286
JPY: 146.9
+0.00002647
JPY: +19.2
+15.01%0.00019087
JPY: 138.3
0.00022554
JPY: 163.4
0.00029060
JPY: 210.5
2018/09/120.00017639
JPY: 127.8
-0.00001132
JPY: -8.2
-6.03%0.00019131
JPY: 138.6
0.00022782
JPY: 165.0
0.00029409
JPY: 213.0
2018/09/110.00018771
JPY: 136.0
-0.00000386
JPY: -2.8
-2.01%0.00019737
JPY: 143.0
0.00023115
JPY: 167.4
0.00029780
JPY: 215.7
2018/09/100.00019157
JPY: 138.8
-0.00000423
JPY: -3.1
-2.16%0.00020283
JPY: 146.9
0.00023369
JPY: 169.3
0.00030157
JPY: 218.4
2018/09/090.00019580
JPY: 141.8
-0.00000930
JPY: -6.7
-4.53%0.00020873
JPY: 151.2
0.00023583
JPY: 170.8
0.00030522
JPY: 221.1
2018/09/080.00020510
JPY: 148.6
-0.00000157
JPY: -1.1
-0.76%0.00021604
JPY: 156.5
0.00023757
JPY: 172.1
0.00030894
JPY: 223.8
2018/09/070.00020667
JPY: 149.7
-0.00000833
JPY: -6.0
-3.87%0.00022197
JPY: 160.8
0.00023832
JPY: 172.6
0.00031271
JPY: 226.5
2018/09/060.00021500
JPY: 155.7
-0.00000608
JPY: -4.4
-2.75%0.00022789
JPY: 165.1
0.00024043
JPY: 174.2
0.00031645
JPY: 229.2
2018/09/050.00022108
JPY: 160.1
-0.00001126
JPY: -8.2
-4.85%0.00023346
JPY: 169.1
0.00024244
JPY: 175.6
0.00032041
JPY: 232.1
2018/09/040.00023234
JPY: 168.3
-0.00000243
JPY: -1.8
-1.04%0.00023652
JPY: 171.3
0.00024416
JPY: 176.9
0.00032426
JPY: 234.9
2018/09/030.00023477
JPY: 170.1
-0.00000149
JPY: -1.1
-0.63%0.00023751
JPY: 172.0
0.00024632
JPY: 178.4
0.00032811
JPY: 237.7
2018/09/020.00023626
JPY: 171.1
-0.00000661
JPY: -4.8
-2.72%0.00023937
JPY: 173.4
0.00024826
JPY: 179.8
0.00033208
JPY: 240.5