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: 0.02270400
JPY: 15,664.9
 前日比: -0.00033800 (-1.47%)
 24h取引量: 385.11000000

JPYcoincheck(BTC/JYP) の最新価格: 695,138.50 より円換算した値です。

DASH/BTC (5分足)


 安値:0.02253500 高値:0.02333500
 始値:0.02304300 終値:0.02270400


DASH/BTC (1日足)


5日平均乖離率:-5.28% 25日平均乖離率:-15.37% 75日平均乖離率:-32.23%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 695,138.50 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
2018/08/210.02270400
JPY: 15,782.4
-0.00033800
JPY: -235.0
-1.47%0.02397000
JPY: 16,662.5
0.02682728
JPY: 18,648.7
0.03350236
JPY: 23,288.8
2018/08/200.02304200
JPY: 16,017.4
-0.00198800
JPY: -1,381.9
-7.94%0.02425200
JPY: 16,858.5
0.02711440
JPY: 18,848.3
0.03374621
JPY: 23,458.3
2018/08/190.02503000
JPY: 17,399.3
+0.00037900
JPY: +263.5
+1.54%0.02445500
JPY: 16,999.6
0.02739324
JPY: 19,042.1
0.03399209
JPY: 23,629.2
2018/08/180.02465100
JPY: 17,135.9
+0.00022800
JPY: +158.5
+0.93%0.02392900
JPY: 16,634.0
0.02758604
JPY: 19,176.1
0.03421401
JPY: 23,783.5
2018/08/170.02442300
JPY: 16,977.4
+0.00030900
JPY: +214.8
+1.28%0.02410040
JPY: 16,753.1
0.02782520
JPY: 19,342.4
0.03443671
JPY: 23,938.3
2018/08/160.02411400
JPY: 16,762.6
+0.00005700
JPY: +39.6
+0.24%0.02446320
JPY: 17,005.3
0.02811824
JPY: 19,546.1
0.03468667
JPY: 24,112.0
2018/08/150.02405700
JPY: 16,722.9
+0.00165700
JPY: +1,151.8
+7.40%0.02503480
JPY: 17,402.7
0.02851796
JPY: 19,823.9
0.03493081
JPY: 24,281.8
2018/08/140.02240000
JPY: 15,571.1
-0.00310800
JPY: -2,160.5
-12.18%0.02599680
JPY: 18,071.4
0.02887972
JPY: 20,075.4
0.03515053
JPY: 24,434.5
2018/08/130.02550800
JPY: 17,731.6
-0.00072900
JPY: -506.8
-2.78%0.02703820
JPY: 18,795.3
0.02944376
JPY: 20,467.5
0.03539537
JPY: 24,604.7
2018/08/120.02623700
JPY: 18,238.3
-0.00073500
JPY: -510.9
-2.73%0.02753320
JPY: 19,139.4
0.02986044
JPY: 20,757.1
0.03561639
JPY: 24,758.3
2018/08/110.02697200
JPY: 18,749.3
-0.00189500
JPY: -1,317.3
-6.56%0.02803000
JPY: 19,484.7
0.03022404
JPY: 21,009.9
0.03582512
JPY: 24,903.4
2018/08/100.02886700
JPY: 20,066.6
+0.00126000
JPY: +875.9
+4.56%0.02851400
JPY: 19,821.2
0.03060604
JPY: 21,275.4
0.03601889
JPY: 25,038.1
2018/08/090.02760700
JPY: 19,190.7
-0.00037600
JPY: -261.4
-1.34%0.02865940
JPY: 19,922.3
0.03090332
JPY: 21,482.1
0.03621619
JPY: 25,175.3
2018/08/080.02798300
JPY: 19,452.1
-0.00073800
JPY: -513.0
-2.57%0.02886800
JPY: 20,067.3
0.03123008
JPY: 21,709.2
0.03644235
JPY: 25,332.5
2018/08/070.02872100
JPY: 19,965.1
-0.00067100
JPY: -466.4
-2.28%0.02887960
JPY: 20,075.3
0.03153652
JPY: 21,922.2
0.03667059
JPY: 25,491.1
2018/08/060.02939200
JPY: 20,431.5
-0.00020200
JPY: -140.4
-0.68%0.02867420
JPY: 19,932.5
0.03183548
JPY: 22,130.1
0.03689016
JPY: 25,643.8
2018/08/050.02959400
JPY: 20,571.9
+0.00094400
JPY: +656.2
+3.29%0.02863340
JPY: 19,904.2
0.03200704
JPY: 22,249.3
0.03709055
JPY: 25,783.1
2018/08/040.02865000
JPY: 19,915.7
+0.00060900
JPY: +423.3
+2.17%0.02830280
JPY: 19,674.4
0.03219272
JPY: 22,378.4
0.03729783
JPY: 25,927.2
2018/08/030.02804100
JPY: 19,492.4
+0.00034700
JPY: +241.2
+1.25%0.02838180
JPY: 19,729.3
0.03243024
JPY: 22,543.5
0.03753551
JPY: 26,092.4
2018/08/020.02769400
JPY: 19,251.2
-0.00149400
JPY: -1,038.5
-5.12%0.02862000
JPY: 19,894.9
0.03271564
JPY: 22,741.9
0.03778925
JPY: 26,268.8
2018/08/010.02918800
JPY: 20,289.7
+0.00124700
JPY: +866.8
+4.46%0.02899900
JPY: 20,158.3
0.03305844
JPY: 22,980.2
0.03805449
JPY: 26,453.1
2018/07/310.02794100
JPY: 19,422.9
-0.00110400
JPY: -767.4
-3.80%0.02913780
JPY: 20,254.8
0.03335948
JPY: 23,189.5
0.03830217
JPY: 26,625.3
2018/07/300.02904500
JPY: 20,190.3
-0.00018700
JPY: -130.0
-0.64%0.02955220
JPY: 20,542.9
0.03370364
JPY: 23,428.7
0.03857927
JPY: 26,817.9
2018/07/290.02923200
JPY: 20,320.3
-0.00035700
JPY: -248.2
-1.21%0.02971320
JPY: 20,654.8
0.03405544
JPY: 23,673.2
0.03884763
JPY: 27,004.5
2018/07/280.02958900
JPY: 20,568.5
-0.00029300
JPY: -203.7
-0.98%0.02999280
JPY: 20,849.2
0.03437632
JPY: 23,896.3
0.03912603
JPY: 27,198.0
2018/07/270.02988200
JPY: 20,772.1
-0.00013100
JPY: -91.1
-0.44%0.03042480
JPY: 21,149.4
0.03473788
JPY: 24,147.6
0.03938484
JPY: 27,377.9
2018/07/260.03001300
JPY: 20,863.2
+0.00016300
JPY: +113.3
+0.55%0.03126980
JPY: 21,736.8
0.03506008
JPY: 24,371.6
0.03961975
JPY: 27,541.2
2018/07/250.02985000
JPY: 20,749.9
-0.00078000
JPY: -542.2
-2.55%0.03188740
JPY: 22,166.2
0.03533280
JPY: 24,561.2
0.03984692
JPY: 27,699.1
2018/07/240.03063000
JPY: 21,292.1
-0.00111900
JPY: -777.9
-3.52%0.03321760
JPY: 23,090.8
0.03566028
JPY: 24,788.8
0.04005999
JPY: 27,847.2
2018/07/230.03174900
JPY: 22,070.0
-0.00235800
JPY: -1,639.1
-6.91%0.03427660
JPY: 23,827.0
0.03593144
JPY: 24,977.3
0.04030745
JPY: 28,019.3
2018/07/220.03410700
JPY: 23,709.1
+0.00100600
JPY: +699.3
+3.04%0.03499220
JPY: 24,324.4
0.03611432
JPY: 25,104.5
0.04051477
JPY: 28,163.4
2018/07/210.03310100
JPY: 23,009.8
-0.00340000
JPY: -2,363.5
-9.31%0.03547520
JPY: 24,660.2
0.03623748
JPY: 25,190.1
0.04070817
JPY: 28,297.8
2018/07/200.03650100
JPY: 25,373.3
+0.00057600
JPY: +400.4
+1.60%0.03611480
JPY: 25,104.8
0.03642456
JPY: 25,320.1
0.04091515
JPY: 28,441.7
2018/07/190.03592500
JPY: 24,972.9
+0.00059800
JPY: +415.7
+1.69%0.03596980
JPY: 25,004.0
0.03651096
JPY: 25,380.2
0.04110527
JPY: 28,573.9
2018/07/180.03532700
JPY: 24,557.2
-0.00119500
JPY: -830.7
-3.27%0.03591360
JPY: 24,964.9
0.03664528
JPY: 25,473.5
0.04129729
JPY: 28,707.3
2018/07/170.03652200
JPY: 25,387.8
+0.00022300
JPY: +155.0
+0.61%0.03608720
JPY: 25,085.6
0.03683204
JPY: 25,603.4
0.04149520
JPY: 28,844.9
2018/07/160.03629900
JPY: 25,232.8
+0.00052300
JPY: +363.6
+1.46%0.03551900
JPY: 24,690.6
0.03689916
JPY: 25,650.0
0.04171657
JPY: 28,998.8
2018/07/150.03577600
JPY: 24,869.3
+0.00013200
JPY: +91.8
+0.37%0.03510640
JPY: 24,403.8
0.03701116
JPY: 25,727.9
0.04192680
JPY: 29,144.9
2018/07/140.03564400
JPY: 24,777.5
-0.00055100
JPY: -383.0
-1.52%0.03486880
JPY: 24,238.6
0.03711244
JPY: 25,798.3
0.04215459
JPY: 29,303.3
2018/07/130.03619500
JPY: 25,160.5
+0.00251400
JPY: +1,747.6
+7.46%0.03477520
JPY: 24,173.6
0.03724292
JPY: 25,889.0
0.04236800
JPY: 29,451.6
2018/07/120.03368100
JPY: 23,413.0
-0.00055500
JPY: -385.8
-1.62%0.03478900
JPY: 24,183.2
0.03736144
JPY: 25,971.4
0.04258948
JPY: 29,605.6
2018/07/110.03423600
JPY: 23,798.8
-0.00035200
JPY: -244.7
-1.02%0.03539560
JPY: 24,604.8
0.03768016
JPY: 26,192.9
0.04285096
JPY: 29,787.4
2018/07/100.03458800
JPY: 24,043.5
-0.00058800
JPY: -408.7
-1.67%0.03585740
JPY: 24,925.9
0.03792496
JPY: 26,363.1
0.04309848
JPY: 29,959.4
2018/07/090.03517600
JPY: 24,452.2
-0.00108800
JPY: -756.3
-3.00%0.03650780
JPY: 25,378.0
0.03812348
JPY: 26,501.1
0.04336189
JPY: 30,142.5
2018/07/080.03626400
JPY: 25,208.5
-0.00045000
JPY: -312.8
-1.23%0.03692340
JPY: 25,666.9
0.03830544
JPY: 26,627.6
0.04356545
JPY: 30,284.0
2018/07/070.03671400
JPY: 25,521.3
+0.00016900
JPY: +117.5
+0.46%0.03739620
JPY: 25,995.5
0.03840480
JPY: 26,696.7
0.04384403
JPY: 30,477.7
2018/07/060.03654500
JPY: 25,403.8
-0.00129500
JPY: -900.2
-3.42%0.03764080
JPY: 26,165.6
0.03855952
JPY: 26,804.2
0.04410520
JPY: 30,659.2
2018/07/050.03784000
JPY: 26,304.0
+0.00058600
JPY: +407.4
+1.57%0.03769800
JPY: 26,205.3
0.03867800
JPY: 26,886.6
0.04432025
JPY: 30,808.7
2018/07/040.03725400
JPY: 25,896.7
-0.00137400
JPY: -955.1
-3.56%0.03773740
JPY: 26,232.7
0.03877756
JPY: 26,955.8
0.04448107
JPY: 30,920.5
2018/07/030.03862800
JPY: 26,851.8
+0.00069100
JPY: +480.3
+1.82%0.03776840
JPY: 26,254.3
0.03887140
JPY: 27,021.0
0.04467635
JPY: 31,056.2
2018/07/020.03793700
JPY: 26,371.5
+0.00110600
JPY: +768.8
+3.00%0.03730700
JPY: 25,933.5
0.03894192
JPY: 27,070.0
0.04484143
JPY: 31,171.0