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

DASH/BTC  取引所:binance


   終値: 0.03883500
JPY: 25,671.3
 前日比: +0.00063500 (+1.66%)
 24h取引量: 524.08000000

JPYcoincheck(BTC/JYP) の最新価格: 673,329.00 より円換算した値です。

DASH/BTC (5分足)


 安値:0.03812600 高値:0.03989000
 始値:0.03821800 終値:0.03883500


DASH/BTC (1日足)


5日平均乖離率:+0.43% 25日平均乖離率:-3.63% 75日平均乖離率:-15.15%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 673,329.00 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
2018/06/230.03883500
JPY: 26,148.7
+0.00063500
JPY: +427.6
+1.66%0.03866960
JPY: 26,037.4
0.04029700
JPY: 27,133.1
0.04576703
JPY: 30,816.3
2018/06/220.03820000
JPY: 25,721.2
-0.00089900
JPY: -605.3
-2.30%0.03873420
JPY: 26,080.9
0.04041928
JPY: 27,215.5
0.04584244
JPY: 30,867.0
2018/06/210.03909900
JPY: 26,326.5
+0.00079100
JPY: +532.6
+2.06%0.03942400
JPY: 26,545.3
0.04055148
JPY: 27,304.5
0.04591779
JPY: 30,917.8
2018/06/200.03830800
JPY: 25,793.9
-0.00059800
JPY: -402.7
-1.54%0.03967540
JPY: 26,714.6
0.04073408
JPY: 27,427.4
0.04598313
JPY: 30,961.8
2018/06/190.03890600
JPY: 26,196.5
-0.00025200
JPY: -169.7
-0.64%0.03992400
JPY: 26,882.0
0.04098452
JPY: 27,596.1
0.04604801
JPY: 31,005.5
2018/06/180.03915800
JPY: 26,366.2
-0.00249100
JPY: -1,677.3
-5.98%0.04008780
JPY: 26,992.3
0.04123232
JPY: 27,762.9
0.04611561
JPY: 31,051.0
2018/06/170.04164900
JPY: 28,043.5
+0.00129300
JPY: +870.6
+3.20%0.04000580
JPY: 26,937.1
0.04147356
JPY: 27,925.4
0.04619348
JPY: 31,103.4
2018/06/160.04035600
JPY: 27,172.9
+0.00080500
JPY: +542.0
+2.04%0.03979240
JPY: 26,793.4
0.04158444
JPY: 28,000.0
0.04624748
JPY: 31,139.8
2018/06/150.03955100
JPY: 26,630.8
-0.00017400
JPY: -117.2
-0.44%0.03962260
JPY: 26,679.0
0.04177580
JPY: 28,128.9
0.04628892
JPY: 31,167.7
2018/06/140.03972500
JPY: 26,748.0
+0.00097700
JPY: +657.8
+2.52%0.03977820
JPY: 26,783.8
0.04205280
JPY: 28,315.4
0.04635203
JPY: 31,210.2
2018/06/130.03874800
JPY: 26,090.2
-0.00183400
JPY: -1,234.9
-4.52%0.03975320
JPY: 26,767.0
0.04234668
JPY: 28,513.2
0.04643032
JPY: 31,262.9
2018/06/120.04058200
JPY: 27,325.0
+0.00107500
JPY: +723.8
+2.72%0.04008180
JPY: 26,988.2
0.04270024
JPY: 28,751.3
0.04652853
JPY: 31,329.0
2018/06/110.03950700
JPY: 26,601.2
-0.00082200
JPY: -553.5
-2.04%0.04016400
JPY: 27,043.6
0.04298752
JPY: 28,944.7
0.04656155
JPY: 31,351.2
2018/06/100.04032900
JPY: 27,154.7
+0.00072900
JPY: +490.9
+1.84%0.04055920
JPY: 27,309.7
0.04335616
JPY: 29,193.0
0.04663467
JPY: 31,400.5
2018/06/090.03960000
JPY: 26,663.8
-0.00079100
JPY: -532.6
-1.96%0.04082820
JPY: 27,490.8
0.04370988
JPY: 29,431.1
0.04671291
JPY: 31,453.2
2018/06/080.04039100
JPY: 27,196.4
-0.00060200
JPY: -405.3
-1.47%0.04117880
JPY: 27,726.9
0.04413036
JPY: 29,714.3
0.04681601
JPY: 31,522.6
2018/06/070.04099300
JPY: 27,601.8
-0.00049000
JPY: -329.9
-1.18%0.04173460
JPY: 28,101.1
0.04447472
JPY: 29,946.1
0.04692493
JPY: 31,595.9
2018/06/060.04148300
JPY: 27,931.7
-0.00019100
JPY: -128.6
-0.46%0.04202100
JPY: 28,294.0
0.04473500
JPY: 30,121.4
0.04704788
JPY: 31,678.7
2018/06/050.04167400
JPY: 28,060.3
+0.00032100
JPY: +216.1
+0.78%0.04183160
JPY: 28,166.4
0.04495772
JPY: 30,271.3
0.04712147
JPY: 31,728.3
2018/06/040.04135300
JPY: 27,844.2
-0.00181700
JPY: -1,223.4
-4.21%0.04164940
JPY: 28,043.7
0.04512396
JPY: 30,383.3
0.04719505
JPY: 31,777.8
2018/06/030.04317000
JPY: 29,067.6
+0.00074500
JPY: +501.6
+1.76%0.04179560
JPY: 28,142.2
0.04543744
JPY: 30,594.3
0.04729904
JPY: 31,847.8
2018/06/020.04242500
JPY: 28,566.0
+0.00188900
JPY: +1,271.9
+4.66%0.04154000
JPY: 27,970.1
0.04560256
JPY: 30,705.5
0.04735563
JPY: 31,885.9
2018/06/010.04053600
JPY: 27,294.1
-0.00022700
JPY: -152.8
-0.56%0.04135600
JPY: 27,846.2
0.04585004
JPY: 30,872.2
0.04741292
JPY: 31,924.5
2018/05/310.04076300
JPY: 27,446.9
-0.00132100
JPY: -889.5
-3.14%0.04198160
JPY: 28,267.4
0.04617356
JPY: 31,090.0
0.04750420
JPY: 31,986.0
2018/05/300.04208400
JPY: 28,336.4
+0.00019200
JPY: +129.3
+0.46%0.04274280
JPY: 28,780.0
0.04657344
JPY: 31,359.2
0.04762456
JPY: 32,067.0
2018/05/290.04189200
JPY: 28,207.1
+0.00038700
JPY: +260.6
+0.93%0.04334620
JPY: 29,186.3
0.04690316
JPY: 31,581.3
0.04773255
JPY: 32,139.7
2018/05/280.04150500
JPY: 27,946.5
-0.00215900
JPY: -1,453.7
-4.94%0.04400560
JPY: 29,630.2
0.04723428
JPY: 31,804.2
0.04785664
JPY: 32,223.3
2018/05/270.04366400
JPY: 29,400.2
-0.00090500
JPY: -609.4
-2.03%0.04458880
JPY: 30,022.9
0.04769908
JPY: 32,117.2
0.04801193
JPY: 32,327.8
2018/05/260.04456900
JPY: 30,009.6
-0.00053200
JPY: -358.2
-1.18%0.04488400
JPY: 30,221.7
0.04803516
JPY: 32,343.5
0.04814397
JPY: 32,416.7
2018/05/250.04510100
JPY: 30,367.8
-0.00008800
JPY: -59.3
-0.19%0.04526540
JPY: 30,478.5
0.04836680
JPY: 32,566.8
0.04829448
JPY: 32,518.1
2018/05/240.04518900
JPY: 30,427.1
+0.00076800
JPY: +517.1
+1.73%0.04565960
JPY: 30,743.9
0.04862876
JPY: 32,743.2
0.04843485
JPY: 32,612.6
2018/05/230.04442100
JPY: 29,909.9
-0.00071900
JPY: -484.1
-1.59%0.04613920
JPY: 31,066.9
0.04893344
JPY: 32,948.3
0.04855896
JPY: 32,696.2
2018/05/220.04514000
JPY: 30,394.1
-0.00133600
JPY: -899.6
-2.87%0.04680780
JPY: 31,517.0
0.04928828
JPY: 33,187.2
0.04865369
JPY: 32,759.9
2018/05/210.04647600
JPY: 31,293.6
-0.00059600
JPY: -401.3
-1.27%0.04752440
JPY: 31,999.6
0.04959468
JPY: 33,393.5
0.04874133
JPY: 32,819.0
2018/05/200.04707200
JPY: 31,694.9
-0.00051500
JPY: -346.8
-1.08%0.04806360
JPY: 32,362.6
0.04990940
JPY: 33,605.4
0.04881977
JPY: 32,871.8
2018/05/190.04758700
JPY: 32,041.7
-0.00017700
JPY: -119.2
-0.37%0.04867160
JPY: 32,772.0
0.05004424
JPY: 33,696.2
0.04889371
JPY: 32,921.6
2018/05/180.04776400
JPY: 32,160.9
-0.00095900
JPY: -645.7
-1.97%0.04895420
JPY: 32,962.3
0.05042704
JPY: 33,954.0
0.04897157
JPY: 32,974.0
2018/05/170.04872300
JPY: 32,806.6
-0.00044900
JPY: -302.3
-0.91%0.04890140
JPY: 32,926.7
0.05076856
JPY: 34,183.9
0.04905491
JPY: 33,030.1
2018/05/160.04917200
JPY: 33,108.9
-0.00094000
JPY: -632.9
-1.88%0.04856700
JPY: 32,701.6
0.05092660
JPY: 34,290.4
0.04911221
JPY: 33,068.7
2018/05/150.05011200
JPY: 33,741.9
+0.00111200
JPY: +748.7
+2.27%0.04789860
JPY: 32,251.5
0.05095576
JPY: 34,310.0
0.04919263
JPY: 33,122.8
2018/05/140.04900000
JPY: 32,993.1
+0.00150000
JPY: +1,010.0
+3.16%0.04771420
JPY: 32,127.4
0.05102728
JPY: 34,358.1
0.04928571
JPY: 33,185.5
2018/05/130.04750000
JPY: 31,983.1
+0.00044900
JPY: +302.3
+0.95%0.04737380
JPY: 31,898.2
0.05110764
JPY: 34,412.3
0.04938687
JPY: 33,253.6
2018/05/120.04705100
JPY: 31,680.8
+0.00122100
JPY: +822.1
+2.66%0.04759620
JPY: 32,047.9
0.05117160
JPY: 34,455.3
0.04951615
JPY: 33,340.7
2018/05/110.04583000
JPY: 30,858.7
-0.00336000
JPY: -2,262.4
-6.83%0.04791080
JPY: 32,259.7
0.05113072
JPY: 34,427.8
0.04969552
JPY: 33,461.4
2018/05/100.04919000
JPY: 33,121.1
+0.00189200
JPY: +1,273.9
+4.00%0.04889680
JPY: 32,923.6
0.05109148
JPY: 34,401.4
0.04990045
JPY: 33,599.4
2018/05/090.04729800
JPY: 31,847.1
-0.00131400
JPY: -884.8
-2.70%0.04912420
JPY: 33,076.7
0.05096672
JPY: 34,317.4
0.05005203
JPY: 33,701.5
2018/05/080.04861200
JPY: 32,731.9
-0.00001200
JPY: -8.1
-0.02%0.04969860
JPY: 33,463.5
0.05087724
JPY: 34,257.1
0.05024937
JPY: 33,834.4
2018/05/070.04862400
JPY: 32,739.9
-0.00213600
JPY: -1,438.2
-4.21%0.05060120
JPY: 34,071.3
0.05079792
JPY: 34,203.7
0.05041389
JPY: 33,945.1
2018/05/060.05076000
JPY: 34,178.2
+0.00043300
JPY: +291.6
+0.86%0.05128960
JPY: 34,534.8
0.05062436
JPY: 34,086.8
0.05060971
JPY: 34,077.0
2018/05/050.05032700
JPY: 33,886.6
+0.00015700
JPY: +105.7
+0.31%0.05170960
JPY: 34,817.6
0.05035400
JPY: 33,904.8
0.05077580
JPY: 34,188.8
2018/05/040.05017000
JPY: 33,780.9
-0.00295500
JPY: -1,989.7
-5.56%0.05197420
JPY: 34,995.7
0.05010092
JPY: 33,734.4
0.05097160
JPY: 34,320.7