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: 0.02386300
JPY: 17,256.0
 前日比: -0.00002900 (-0.12%)
 24h取引量: 314.82000000

JPYcoincheck(BTC/JYP) の最新価格: 724,130.50 より円換算した値です。

DASH/BTC (5分足)


 安値:0.02383000 高値:0.02391000
 始値:0.02389900 終値:0.02386300


DASH/BTC (1日足)


5日平均乖離率:-0.16% 25日平均乖離率:-9.13% 75日平均乖離率:-11.10%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 724,130.50 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
2018/10/220.02386300
JPY: 17,279.9
-0.00002900
JPY: -21.0
-0.12%0.02390240
JPY: 17,308.5
0.02626104
JPY: 19,016.4
0.02684317
JPY: 19,438.0
2018/10/210.02389200
JPY: 17,300.9
+0.00013300
JPY: +96.3
+0.56%0.02406720
JPY: 17,427.8
0.02646884
JPY: 19,166.9
0.02689811
JPY: 19,477.7
2018/10/200.02375900
JPY: 17,204.6
+0.00006000
JPY: +43.4
+0.25%0.02423820
JPY: 17,551.6
0.02666924
JPY: 19,312.0
0.02696249
JPY: 19,524.4
2018/10/190.02369900
JPY: 17,161.2
-0.00060000
JPY: -434.5
-2.47%0.02434300
JPY: 17,627.5
0.02686308
JPY: 19,452.4
0.02703760
JPY: 19,578.8
2018/10/180.02429900
JPY: 17,595.6
-0.00038800
JPY: -281.0
-1.57%0.02466440
JPY: 17,860.2
0.02708472
JPY: 19,612.9
0.02711620
JPY: 19,635.7
2018/10/170.02468700
JPY: 17,876.6
-0.00006000
JPY: -43.4
-0.24%0.02485560
JPY: 17,998.7
0.02733136
JPY: 19,791.5
0.02717421
JPY: 19,677.7
2018/10/160.02474700
JPY: 17,920.1
+0.00046400
JPY: +336.0
+1.91%0.02497980
JPY: 18,088.6
0.02754572
JPY: 19,946.7
0.02721893
JPY: 19,710.1
2018/10/150.02428300
JPY: 17,584.1
-0.00102300
JPY: -740.8
-4.04%0.02519600
JPY: 18,245.2
0.02778612
JPY: 20,120.8
0.02725823
JPY: 19,738.5
2018/10/140.02530600
JPY: 18,324.8
+0.00005100
JPY: +36.9
+0.20%0.02576260
JPY: 18,655.5
0.02801016
JPY: 20,283.0
0.02732363
JPY: 19,785.9
2018/10/130.02525500
JPY: 18,287.9
-0.00005300
JPY: -38.4
-0.21%0.02614460
JPY: 18,932.1
0.02819864
JPY: 20,419.5
0.02735876
JPY: 19,811.3
2018/10/120.02530800
JPY: 18,326.3
-0.00052000
JPY: -376.5
-2.01%0.02657260
JPY: 19,242.0
0.02836348
JPY: 20,538.9
0.02740929
JPY: 19,847.9
2018/10/110.02582800
JPY: 18,702.8
-0.00128800
JPY: -932.7
-4.75%0.02699080
JPY: 19,544.9
0.02855200
JPY: 20,675.4
0.02746161
JPY: 19,885.8
2018/10/100.02711600
JPY: 19,635.5
-0.00010000
JPY: -72.4
-0.37%0.02735100
JPY: 19,805.7
0.02867384
JPY: 20,763.6
0.02751176
JPY: 19,922.1
2018/10/090.02721600
JPY: 19,707.9
-0.00017900
JPY: -129.6
-0.65%0.02744340
JPY: 19,872.6
0.02875712
JPY: 20,823.9
0.02754864
JPY: 19,948.8
2018/10/080.02739500
JPY: 19,837.6
-0.00000400
JPY: -2.9
-0.01%0.02751900
JPY: 19,927.3
0.02882916
JPY: 20,876.1
0.02758593
JPY: 19,975.8
2018/10/070.02739900
JPY: 19,840.5
-0.00023000
JPY: -166.6
-0.83%0.02754940
JPY: 19,949.4
0.02894460
JPY: 20,959.7
0.02761867
JPY: 19,999.5
2018/10/060.02762900
JPY: 20,007.0
+0.00005100
JPY: +36.9
+0.18%0.02772960
JPY: 20,079.8
0.02895488
JPY: 20,967.1
0.02766175
JPY: 20,030.7
2018/10/050.02757800
JPY: 19,970.1
-0.00001600
JPY: -11.6
-0.06%0.02784160
JPY: 20,161.0
0.02908120
JPY: 21,058.6
0.02771668
JPY: 20,070.5
2018/10/040.02759400
JPY: 19,981.7
+0.00004700
JPY: +34.0
+0.17%0.02801560
JPY: 20,287.0
0.02925832
JPY: 21,186.8
0.02780373
JPY: 20,133.5
2018/10/030.02754700
JPY: 19,947.6
-0.00075300
JPY: -545.3
-2.66%0.02820240
JPY: 20,422.2
0.02938196
JPY: 21,276.4
0.02787716
JPY: 20,186.7
2018/10/020.02830000
JPY: 20,492.9
+0.00011100
JPY: +80.4
+0.39%0.02842520
JPY: 20,583.6
0.02947536
JPY: 21,344.0
0.02799655
JPY: 20,273.2
2018/10/010.02818900
JPY: 20,412.5
-0.00025900
JPY: -187.5
-0.91%0.02857680
JPY: 20,693.3
0.02944176
JPY: 21,319.7
0.02809821
JPY: 20,346.8
2018/09/300.02844800
JPY: 20,600.1
-0.00008000
JPY: -57.9
-0.28%0.02871940
JPY: 20,796.6
0.02939216
JPY: 21,283.8
0.02819339
JPY: 20,415.7
2018/09/290.02852800
JPY: 20,658.0
-0.00013300
JPY: -96.3
-0.46%0.02875080
JPY: 20,819.3
0.02937980
JPY: 21,274.8
0.02830104
JPY: 20,493.6
2018/09/280.02866100
JPY: 20,754.3
-0.00039700
JPY: -287.5
-1.37%0.02889320
JPY: 20,922.4
0.02943068
JPY: 21,311.7
0.02840465
JPY: 20,568.7
2018/09/270.02905800
JPY: 21,041.8
+0.00015600
JPY: +113.0
+0.54%0.02925400
JPY: 21,183.7
0.02943828
JPY: 21,317.2
0.02849952
JPY: 20,637.4
2018/09/260.02890200
JPY: 20,928.8
+0.00029700
JPY: +215.1
+1.04%0.02945160
JPY: 21,326.8
0.02944112
JPY: 21,319.2
0.02858733
JPY: 20,701.0
2018/09/250.02860500
JPY: 20,713.8
-0.00063500
JPY: -459.8
-2.17%0.02982260
JPY: 21,595.5
0.02952492
JPY: 21,379.9
0.02868457
JPY: 20,771.4
2018/09/240.02924000
JPY: 21,173.6
-0.00122500
JPY: -887.1
-4.02%0.03007840
JPY: 21,780.7
0.02944936
JPY: 21,325.2
0.02875225
JPY: 20,820.4
2018/09/230.03046500
JPY: 22,060.6
+0.00041900
JPY: +303.4
+1.39%0.03023400
JPY: 21,893.4
0.02933520
JPY: 21,242.5
0.02881887
JPY: 20,868.6
2018/09/220.03004600
JPY: 21,757.2
-0.00071100
JPY: -514.9
-2.31%0.03001620
JPY: 21,735.6
0.02921620
JPY: 21,156.3
0.02887384
JPY: 20,908.4
2018/09/210.03075700
JPY: 22,272.1
+0.00087300
JPY: +632.2
+2.92%0.03001120
JPY: 21,732.0
0.02905180
JPY: 21,037.3
0.02894224
JPY: 20,958.0
2018/09/200.02988400
JPY: 21,639.9
-0.00013400
JPY: -97.0
-0.45%0.02963460
JPY: 21,459.3
0.02869472
JPY: 20,778.7
0.02901567
JPY: 21,011.1
2018/09/190.03001800
JPY: 21,736.9
+0.00064200
JPY: +464.9
+2.19%0.02949740
JPY: 21,360.0
0.02835464
JPY: 20,532.5
0.02910673
JPY: 21,077.1
2018/09/180.02937600
JPY: 21,272.1
-0.00064500
JPY: -467.1
-2.15%0.02929720
JPY: 21,215.0
0.02801120
JPY: 20,283.8
0.02919376
JPY: 21,140.1
2018/09/170.03002100
JPY: 21,739.1
+0.00114700
JPY: +830.6
+3.97%0.02947820
JPY: 21,346.1
0.02768596
JPY: 20,048.2
0.02930661
JPY: 21,221.8
2018/09/160.02887400
JPY: 20,908.5
-0.00032400
JPY: -234.6
-1.11%0.02900520
JPY: 21,003.5
0.02734908
JPY: 19,804.3
0.02940305
JPY: 21,291.6
2018/09/150.02919800
JPY: 21,143.2
+0.00018100
JPY: +131.1
+0.62%0.02938780
JPY: 21,280.6
0.02706496
JPY: 19,598.6
0.02953311
JPY: 21,385.8
2018/09/140.02901700
JPY: 21,012.1
-0.00126400
JPY: -915.3
-4.17%0.02994940
JPY: 21,687.3
0.02677440
JPY: 19,388.2
0.02964963
JPY: 21,470.2
2018/09/130.03028100
JPY: 21,927.4
+0.00262500
JPY: +1,900.8
+9.49%0.03028300
JPY: 21,928.8
0.02653540
JPY: 19,215.1
0.02975381
JPY: 21,545.6
2018/09/120.02765600
JPY: 20,026.6
-0.00313100
JPY: -2,267.3
-10.17%0.03020320
JPY: 21,871.1
0.02632536
JPY: 19,063.0
0.02985723
JPY: 21,620.5
2018/09/110.03078700
JPY: 22,293.8
-0.00121900
JPY: -882.7
-3.81%0.03016400
JPY: 21,842.7
0.02620516
JPY: 18,976.0
0.02998727
JPY: 21,714.7
2018/09/100.03200600
JPY: 23,176.5
+0.00132100
JPY: +956.6
+4.31%0.02939640
JPY: 21,286.8
0.02595060
JPY: 18,791.6
0.03006105
JPY: 21,768.1
2018/09/090.03068500
JPY: 22,219.9
+0.00080300
JPY: +581.5
+2.69%0.02862300
JPY: 20,726.8
0.02563492
JPY: 18,563.0
0.03013012
JPY: 21,818.1
2018/09/080.02988200
JPY: 21,638.5
+0.00242200
JPY: +1,753.8
+8.82%0.02844600
JPY: 20,598.6
0.02536980
JPY: 18,371.0
0.03022469
JPY: 21,886.6
2018/09/070.02746000
JPY: 19,884.6
+0.00051100
JPY: +370.0
+1.90%0.02823980
JPY: 20,449.3
0.02507052
JPY: 18,154.3
0.03034175
JPY: 21,971.4
2018/09/060.02694900
JPY: 19,514.6
-0.00119000
JPY: -861.7
-4.23%0.02857360
JPY: 20,691.0
0.02499244
JPY: 18,097.8
0.03049939
JPY: 22,085.5
2018/09/050.02813900
JPY: 20,376.3
-0.00166100
JPY: -1,202.8
-5.57%0.02938320
JPY: 21,277.3
0.02496396
JPY: 18,077.2
0.03067335
JPY: 22,211.5
2018/09/040.02980000
JPY: 21,579.1
+0.00094900
JPY: +687.2
+3.29%0.02909860
JPY: 21,071.2
0.02491728
JPY: 18,043.4
0.03080749
JPY: 22,308.6
2018/09/030.02885100
JPY: 20,891.9
-0.00027800
JPY: -201.3
-0.95%0.02841580
JPY: 20,576.7
0.02487996
JPY: 18,016.3
0.03093148
JPY: 22,398.4
2018/09/020.02912900
JPY: 21,093.2
-0.00186800
JPY: -1,352.7
-6.03%0.02814360
JPY: 20,379.6
0.02483020
JPY: 17,980.3
0.03105757
JPY: 22,489.7