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: 0.05823600
JPY: 55,337.7
 前日比: +0.00193400 (+3.44%)
 24h取引量: 1,011.20000000

JPYcoincheck(BTC/JYP) の最新価格: 997,236.50 より円換算した値です。

DASH/BTC (5分足)


 安値:0.05549100 高値:0.05900000
 始値:0.05632100 終値:0.05823600


DASH/BTC (1日足)


5日平均乖離率:+8.24% 25日平均乖離率:+24.06% 75日平均乖離率:+8.96%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 997,236.50 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
2018/04/240.05823600
JPY: 58,075.1
+0.00193400
JPY: +1,928.7
+3.44%0.05380260
JPY: 53,653.9
0.04694320
JPY: 46,813.5
0.05344641
JPY: 53,298.7
2018/04/230.05630200
JPY: 56,146.4
+0.00362800
JPY: +3,618.0
+6.89%0.05235720
JPY: 52,212.5
0.04645832
JPY: 46,329.9
0.05358299
JPY: 53,434.9
2018/04/220.05267400
JPY: 52,528.4
+0.00277300
JPY: +2,765.3
+5.56%0.05091660
JPY: 50,775.9
0.04592856
JPY: 45,801.6
0.05372564
JPY: 53,577.2
2018/04/210.04990100
JPY: 49,763.1
-0.00199900
JPY: -1,993.5
-3.85%0.04958760
JPY: 49,450.6
0.04562124
JPY: 45,495.2
0.05388372
JPY: 53,734.8
2018/04/200.05190000
JPY: 51,756.6
+0.00089100
JPY: +888.5
+1.75%0.04857720
JPY: 48,443.0
0.04547308
JPY: 45,347.4
0.05408783
JPY: 53,938.4
2018/04/190.05100900
JPY: 50,868.0
+0.00191000
JPY: +1,904.7
+3.89%0.04741140
JPY: 47,280.4
0.04529040
JPY: 45,165.2
0.05428345
JPY: 54,133.4
2018/04/180.04909900
JPY: 48,963.3
+0.00307000
JPY: +3,061.5
+6.67%0.04622180
JPY: 46,094.1
0.04519244
JPY: 45,067.6
0.05451200
JPY: 54,361.4
2018/04/170.04602900
JPY: 45,901.8
+0.00118000
JPY: +1,176.7
+2.63%0.04572780
JPY: 45,601.4
0.04523704
JPY: 45,112.0
0.05468705
JPY: 54,535.9
2018/04/160.04484900
JPY: 44,725.1
-0.00122200
JPY: -1,218.6
-2.65%0.04537900
JPY: 45,253.6
0.04527596
JPY: 45,150.8
0.05497075
JPY: 54,818.8
2018/04/150.04607100
JPY: 45,943.7
+0.00101000
JPY: +1,007.2
+2.24%0.04520940
JPY: 45,084.5
0.04536972
JPY: 45,244.3
0.05527904
JPY: 55,126.3
2018/04/140.04506100
JPY: 44,936.5
-0.00156800
JPY: -1,563.7
-3.36%0.04479520
JPY: 44,671.4
0.04549296
JPY: 45,367.2
0.05557759
JPY: 55,424.0
2018/04/130.04662900
JPY: 46,500.1
+0.00234400
JPY: +2,337.5
+5.29%0.04468120
JPY: 44,557.7
0.04558708
JPY: 45,461.1
0.05588301
JPY: 55,728.6
2018/04/120.04428500
JPY: 44,162.6
+0.00028400
JPY: +283.2
+0.65%0.04412560
JPY: 44,003.7
0.04559080
JPY: 45,464.8
0.05615924
JPY: 56,004.0
2018/04/110.04400100
JPY: 43,879.4
+0.00000100
JPY: +1.0
0.00%0.04406860
JPY: 43,946.8
0.04571468
JPY: 45,588.3
0.05648863
JPY: 56,332.5
2018/04/100.04400000
JPY: 43,878.4
-0.00049100
JPY: -489.6
-1.10%0.04390320
JPY: 43,781.9
0.04594624
JPY: 45,819.3
0.05685045
JPY: 56,693.3
2018/04/090.04449100
JPY: 44,368.0
+0.00064000
JPY: +638.2
+1.46%0.04389840
JPY: 43,777.1
0.04619356
JPY: 46,065.9
0.05720353
JPY: 57,045.5
2018/04/080.04385100
JPY: 43,729.8
-0.00014900
JPY: -148.6
-0.34%0.04399980
JPY: 43,878.2
0.04646188
JPY: 46,333.5
0.05753479
JPY: 57,375.8
2018/04/070.04400000
JPY: 43,878.4
+0.00082600
JPY: +823.7
+1.91%0.04436940
JPY: 44,246.8
0.04683392
JPY: 46,704.5
0.05787679
JPY: 57,716.8
2018/04/060.04317400
JPY: 43,054.7
-0.00080200
JPY: -799.8
-1.82%0.04426220
JPY: 44,139.9
0.04721660
JPY: 47,086.1
0.05824572
JPY: 58,084.8
2018/04/050.04397600
JPY: 43,854.5
-0.00102200
JPY: -1,019.2
-2.27%0.04448420
JPY: 44,361.3
0.04772392
JPY: 47,592.0
0.05861280
JPY: 58,450.8
2018/04/040.04499800
JPY: 44,873.6
-0.00070100
JPY: -699.1
-1.53%0.04480840
JPY: 44,684.6
0.04819004
JPY: 48,056.9
0.05899163
JPY: 58,828.6
2018/04/030.04569900
JPY: 45,572.7
+0.00223500
JPY: +2,228.8
+5.14%0.04503160
JPY: 44,907.2
0.04857000
JPY: 48,435.8
0.05936476
JPY: 59,200.7
2018/04/020.04346400
JPY: 43,343.9
-0.00082000
JPY: -817.7
-1.85%0.04450340
JPY: 44,380.4
0.04880308
JPY: 48,668.2
0.05971676
JPY: 59,551.7
2018/04/010.04428400
JPY: 44,161.6
-0.00131300
JPY: -1,309.4
-2.88%0.04480880
JPY: 44,685.0
0.04913304
JPY: 48,997.3
0.06002925
JPY: 59,863.4
2018/03/310.04559700
JPY: 45,471.0
-0.00051700
JPY: -515.6
-1.12%0.04519140
JPY: 45,066.5
0.04945604
JPY: 49,319.4
0.06038523
JPY: 60,218.4
2018/03/300.04611400
JPY: 45,986.6
+0.00305600
JPY: +3,047.6
+7.10%0.04553860
JPY: 45,412.8
0.04973684
JPY: 49,599.4
0.06071080
JPY: 60,543.0
2018/03/290.04305800
JPY: 42,939.0
-0.00193300
JPY: -1,927.7
-4.30%0.04602780
JPY: 45,900.6
0.05002936
JPY: 49,891.1
0.06109461
JPY: 60,925.8
2018/03/280.04499100
JPY: 44,866.7
-0.00120600
JPY: -1,202.7
-2.61%0.04745900
JPY: 47,327.8
0.05046760
JPY: 50,328.1
0.06154575
JPY: 61,375.7
2018/03/270.04619700
JPY: 46,069.3
-0.00113600
JPY: -1,132.9
-2.40%0.04786120
JPY: 47,728.9
0.05078880
JPY: 50,648.4
0.06194903
JPY: 61,777.8
2018/03/260.04733300
JPY: 47,202.2
-0.00122700
JPY: -1,223.6
-2.53%0.04806040
JPY: 47,927.6
0.05114904
JPY: 51,007.7
0.06232583
JPY: 62,153.6
2018/03/250.04856000
JPY: 48,425.8
-0.00165400
JPY: -1,649.4
-3.29%0.04842420
JPY: 48,290.4
0.05153944
JPY: 51,397.0
0.06270277
JPY: 62,529.5
2018/03/240.05021400
JPY: 50,075.2
+0.00321200
JPY: +3,203.1
+6.83%0.04819500
JPY: 48,061.8
0.05186052
JPY: 51,717.2
0.06304343
JPY: 62,869.2
2018/03/230.04700200
JPY: 46,872.1
-0.00019100
JPY: -190.5
-0.40%0.04749660
JPY: 47,365.3
0.05213980
JPY: 51,995.7
0.06331383
JPY: 63,138.9
2018/03/220.04719300
JPY: 47,062.6
-0.00195900
JPY: -1,953.6
-3.99%0.04757260
JPY: 47,441.1
0.05267988
JPY: 52,534.3
0.06365181
JPY: 63,475.9
2018/03/210.04915200
JPY: 49,016.2
+0.00173800
JPY: +1,733.2
+3.67%0.04809200
JPY: 47,959.1
0.05324016
JPY: 53,093.0
0.06396943
JPY: 63,792.6
2018/03/200.04741400
JPY: 47,283.0
+0.00069200
JPY: +690.1
+1.48%0.04829820
JPY: 48,164.7
0.05369640
JPY: 53,548.0
0.06416966
JPY: 63,992.3
2018/03/190.04672200
JPY: 46,592.9
-0.00066000
JPY: -658.2
-1.39%0.04905520
JPY: 48,919.6
0.05428380
JPY: 54,133.8
0.06439919
JPY: 64,221.2
2018/03/180.04738200
JPY: 47,251.1
-0.00240800
JPY: -2,401.3
-4.84%0.05034120
JPY: 50,202.1
0.05485296
JPY: 54,701.4
0.06464471
JPY: 64,466.1
2018/03/170.04979000
JPY: 49,652.4
-0.00039300
JPY: -391.9
-0.78%0.05157820
JPY: 51,435.7
0.05549008
JPY: 55,336.7
0.06488785
JPY: 64,708.5
2018/03/160.05018300
JPY: 50,044.3
-0.00101600
JPY: -1,013.2
-1.98%0.05279160
JPY: 52,645.7
0.05602716
JPY: 55,872.3
0.06510353
JPY: 64,923.6
2018/03/150.05119900
JPY: 51,057.5
-0.00195300
JPY: -1,947.6
-3.67%0.05388080
JPY: 53,731.9
0.05662032
JPY: 56,463.8
0.06531977
JPY: 65,139.3
2018/03/140.05315200
JPY: 53,005.1
-0.00041500
JPY: -413.9
-0.77%0.05454040
JPY: 54,389.7
0.05720444
JPY: 57,046.4
0.06552743
JPY: 65,346.3
2018/03/130.05356700
JPY: 53,419.0
-0.00229000
JPY: -2,283.7
-4.10%0.05421520
JPY: 54,065.4
0.05780952
JPY: 57,649.8
0.06571213
JPY: 65,530.5
2018/03/120.05585700
JPY: 55,702.6
+0.00022800
JPY: +227.4
+0.41%0.05384440
JPY: 53,695.6
0.05843164
JPY: 58,270.2
0.06589615
JPY: 65,714.0
2018/03/110.05562900
JPY: 55,475.3
+0.00113200
JPY: +1,128.9
+2.08%0.05314480
JPY: 52,997.9
0.05902984
JPY: 58,866.7
0.06605060
JPY: 65,868.1
2018/03/100.05449700
JPY: 54,346.4
+0.00297100
JPY: +2,962.8
+5.77%0.05254240
JPY: 52,397.2
0.05975628
JPY: 59,591.1
0.06621344
JPY: 66,030.5
2018/03/090.05152600
JPY: 51,383.6
-0.00018700
JPY: -186.5
-0.36%0.05232840
JPY: 52,183.8
0.06038036
JPY: 60,213.5
0.06639941
JPY: 66,215.9
2018/03/080.05171300
JPY: 51,570.1
-0.00064600
JPY: -644.2
-1.23%0.05282600
JPY: 52,680.0
0.06116968
JPY: 61,000.6
0.06663931
JPY: 66,455.1
2018/03/070.05235900
JPY: 52,214.3
-0.00025800
JPY: -257.3
-0.49%0.05308760
JPY: 52,940.9
0.06202048
JPY: 61,849.1
0.06688400
JPY: 66,699.2
2018/03/060.05261700
JPY: 52,471.6
-0.00081000
JPY: -807.8
-1.52%0.05365640
JPY: 53,508.1
0.06287820
JPY: 62,704.4
0.06712608
JPY: 66,940.6
2018/03/050.05342700
JPY: 53,279.4
-0.00058700
JPY: -585.4
-1.09%0.05455160
JPY: 54,400.8
0.06365920
JPY: 63,483.3
0.06737200
JPY: 67,185.8