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

GVT/BTC  取引所:binance


   終値: 0.00208480
JPY: 1,502.9
 前日比: -0.00002980 (-1.41%)
 24h取引量: 406.10000000

JPYcoincheck(BTC/JYP) の最新価格: 723,743.50 より円換算した値です。

GVT/BTC (5分足)


 安値:0.00207660 高値:0.00211290
 始値:0.00211090 終値:0.00208480


GVT/BTC (1日足)


5日平均乖離率:-0.94% 25日平均乖離率:+17.50% 75日平均乖離率:+63.56%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 723,743.50 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
2018/10/220.00208480
JPY: 1,508.9
-0.00002980
JPY: -21.6
-1.41%0.00210450
JPY: 1,523.1
0.00177436
JPY: 1,284.2
0.00127462
JPY: 922.5
2018/10/210.00211460
JPY: 1,530.4
-0.00009460
JPY: -68.5
-4.28%0.00205384
JPY: 1,486.5
0.00174770
JPY: 1,264.9
0.00125819
JPY: 910.6
2018/10/200.00220920
JPY: 1,598.9
+0.00008190
JPY: +59.3
+3.85%0.00198212
JPY: 1,434.5
0.00171932
JPY: 1,244.3
0.00124212
JPY: 899.0
2018/10/190.00212730
JPY: 1,539.6
+0.00014070
JPY: +101.8
+7.08%0.00189310
JPY: 1,370.1
0.00168606
JPY: 1,220.3
0.00122451
JPY: 886.2
2018/10/180.00198660
JPY: 1,437.8
+0.00015510
JPY: +112.3
+8.47%0.00184308
JPY: 1,333.9
0.00165360
JPY: 1,196.8
0.00120810
JPY: 874.4
2018/10/170.00183150
JPY: 1,325.5
+0.00007550
JPY: +54.6
+4.30%0.00181752
JPY: 1,315.4
0.00162693
JPY: 1,177.5
0.00119326
JPY: 863.6
2018/10/160.00175600
JPY: 1,270.9
-0.00000810
JPY: -5.9
-0.46%0.00181382
JPY: 1,312.7
0.00160599
JPY: 1,162.3
0.00118102
JPY: 854.8
2018/10/150.00176410
JPY: 1,276.8
-0.00011310
JPY: -81.9
-6.02%0.00181862
JPY: 1,316.2
0.00159071
JPY: 1,151.3
0.00116986
JPY: 846.7
2018/10/140.00187720
JPY: 1,358.6
+0.00001840
JPY: +13.3
+0.99%0.00183802
JPY: 1,330.3
0.00157808
JPY: 1,142.1
0.00115939
JPY: 839.1
2018/10/130.00185880
JPY: 1,345.3
+0.00004580
JPY: +33.1
+2.53%0.00180602
JPY: 1,307.1
0.00155754
JPY: 1,127.3
0.00114635
JPY: 829.7
2018/10/120.00181300
JPY: 1,312.1
+0.00003300
JPY: +23.9
+1.85%0.00177366
JPY: 1,283.7
0.00153458
JPY: 1,110.6
0.00113441
JPY: 821.0
2018/10/110.00178000
JPY: 1,288.3
-0.00008110
JPY: -58.7
-4.36%0.00174020
JPY: 1,259.5
0.00151420
JPY: 1,095.9
0.00112403
JPY: 813.5
2018/10/100.00186110
JPY: 1,347.0
+0.00014390
JPY: +104.1
+8.38%0.00173820
JPY: 1,258.0
0.00149469
JPY: 1,081.8
0.00111437
JPY: 806.5
2018/10/090.00171720
JPY: 1,242.8
+0.00002020
JPY: +14.6
+1.19%0.00173630
JPY: 1,256.6
0.00147430
JPY: 1,067.0
0.00110342
JPY: 798.6
2018/10/080.00169700
JPY: 1,228.2
+0.00005130
JPY: +37.1
+3.12%0.00176866
JPY: 1,280.1
0.00145832
JPY: 1,055.4
0.00109497
JPY: 792.5
2018/10/070.00164570
JPY: 1,191.1
-0.00012430
JPY: -90.0
-7.02%0.00176786
JPY: 1,279.5
0.00144303
JPY: 1,044.4
0.00108681
JPY: 786.6
2018/10/060.00177000
JPY: 1,281.0
-0.00008160
JPY: -59.1
-4.41%0.00173872
JPY: 1,258.4
0.00143572
JPY: 1,039.1
0.00108004
JPY: 781.7
2018/10/050.00185160
JPY: 1,340.1
-0.00002740
JPY: -19.8
-1.46%0.00165992
JPY: 1,201.4
0.00141618
JPY: 1,024.9
0.00107199
JPY: 775.8
2018/10/040.00187900
JPY: 1,359.9
+0.00018600
JPY: +134.6
+10.99%0.00156916
JPY: 1,135.7
0.00138485
JPY: 1,002.3
0.00106375
JPY: 769.9
2018/10/030.00169300
JPY: 1,225.3
+0.00019300
JPY: +139.7
+12.87%0.00147086
JPY: 1,064.5
0.00134962
JPY: 976.8
0.00105537
JPY: 763.8
2018/10/020.00150000
JPY: 1,085.6
+0.00012400
JPY: +89.7
+9.01%0.00140826
JPY: 1,019.2
0.00132150
JPY: 956.4
0.00104881
JPY: 759.1
2018/10/010.00137600
JPY: 995.9
-0.00002180
JPY: -15.8
-1.56%0.00139190
JPY: 1,007.4
0.00130031
JPY: 941.1
0.00104604
JPY: 757.1
2018/09/300.00139780
JPY: 1,011.6
+0.00001030
JPY: +7.5
+0.74%0.00139774
JPY: 1,011.6
0.00128351
JPY: 928.9
0.00104545
JPY: 756.6
2018/09/290.00138750
JPY: 1,004.2
+0.00000750
JPY: +5.4
+0.54%0.00139372
JPY: 1,008.7
0.00126471
JPY: 915.3
0.00104504
JPY: 756.3
2018/09/280.00138000
JPY: 998.8
-0.00003820
JPY: -27.6
-2.69%0.00137940
JPY: 998.3
0.00124870
JPY: 903.7
0.00104325
JPY: 755.0
2018/09/270.00141820
JPY: 1,026.4
+0.00001300
JPY: +9.4
+0.93%0.00136736
JPY: 989.6
0.00123072
JPY: 890.7
0.00104118
JPY: 753.6
2018/09/260.00140520
JPY: 1,017.0
+0.00002750
JPY: +19.9
+2.00%0.00134532
JPY: 973.7
0.00121084
JPY: 876.3
0.00103828
JPY: 751.4
2018/09/250.00137770
JPY: 997.1
+0.00006180
JPY: +44.7
+4.70%0.00133908
JPY: 969.2
0.00119348
JPY: 863.8
0.00103501
JPY: 749.1
2018/09/240.00131590
JPY: 952.4
-0.00000390
JPY: -2.8
-0.30%0.00135318
JPY: 979.4
0.00117390
JPY: 849.6
0.00103200
JPY: 746.9
2018/09/230.00131980
JPY: 955.2
+0.00001180
JPY: +8.5
+0.90%0.00136278
JPY: 986.3
0.00115530
JPY: 836.1
0.00103025
JPY: 745.6
2018/09/220.00130800
JPY: 946.7
-0.00006600
JPY: -47.8
-4.80%0.00135574
JPY: 981.2
0.00113954
JPY: 824.7
0.00102807
JPY: 744.1
2018/09/210.00137400
JPY: 994.4
-0.00007420
JPY: -53.7
-5.12%0.00135484
JPY: 980.6
0.00112531
JPY: 814.4
0.00102758
JPY: 743.7
2018/09/200.00144820
JPY: 1,048.1
+0.00008430
JPY: +61.0
+6.18%0.00133852
JPY: 968.7
0.00111027
JPY: 803.5
0.00102683
JPY: 743.2
2018/09/190.00136390
JPY: 987.1
+0.00007930
JPY: +57.4
+6.17%0.00131914
JPY: 954.7
0.00108632
JPY: 786.2
0.00102476
JPY: 741.7
2018/09/180.00128460
JPY: 929.7
-0.00001890
JPY: -13.7
-1.45%0.00130988
JPY: 948.0
0.00106465
JPY: 770.5
0.00102419
JPY: 741.3
2018/09/170.00130350
JPY: 943.4
+0.00001110
JPY: +8.0
+0.86%0.00131592
JPY: 952.4
0.00104336
JPY: 755.1
0.00102518
JPY: 742.0
2018/09/160.00129240
JPY: 935.4
-0.00005890
JPY: -42.6
-4.36%0.00134782
JPY: 975.5
0.00102098
JPY: 738.9
0.00102688
JPY: 743.2
2018/09/150.00135130
JPY: 978.0
+0.00003370
JPY: +24.4
+2.56%0.00134562
JPY: 973.9
0.00099835
JPY: 722.5
0.00102851
JPY: 744.4
2018/09/140.00131760
JPY: 953.6
+0.00000280
JPY: +2.0
+0.21%0.00128904
JPY: 932.9
0.00097467
JPY: 705.4
0.00102949
JPY: 745.1
2018/09/130.00131480
JPY: 951.6
-0.00014820
JPY: -107.3
-10.13%0.00122520
JPY: 886.7
0.00095202
JPY: 689.0
0.00102876
JPY: 744.6
2018/09/120.00146300
JPY: 1,058.8
+0.00018160
JPY: +131.4
+14.17%0.00116022
JPY: 839.7
0.00092964
JPY: 672.8
0.00102775
JPY: 743.8
2018/09/110.00128140
JPY: 927.4
+0.00021300
JPY: +154.2
+19.94%0.00106168
JPY: 768.4
0.00090133
JPY: 652.3
0.00102444
JPY: 741.4
2018/09/100.00106840
JPY: 773.2
+0.00007000
JPY: +50.7
+7.01%0.00099658
JPY: 721.3
0.00088021
JPY: 637.0
0.00102437
JPY: 741.4
2018/09/090.00099840
JPY: 722.6
+0.00000850
JPY: +6.2
+0.86%0.00096846
JPY: 700.9
0.00086626
JPY: 627.0
0.00102753
JPY: 743.7
2018/09/080.00098990
JPY: 716.4
+0.00001960
JPY: +14.2
+2.02%0.00096622
JPY: 699.3
0.00085608
JPY: 619.6
0.00103271
JPY: 747.4
2018/09/070.00097030
JPY: 702.2
+0.00001440
JPY: +10.4
+1.51%0.00095438
JPY: 690.7
0.00084063
JPY: 608.4
0.00103849
JPY: 751.6
2018/09/060.00095590
JPY: 691.8
+0.00002810
JPY: +20.3
+3.03%0.00094456
JPY: 683.6
0.00083361
JPY: 603.3
0.00104315
JPY: 755.0
2018/09/050.00092780
JPY: 671.5
-0.00005940
JPY: -43.0
-6.02%0.00094760
JPY: 685.8
0.00082788
JPY: 599.2
0.00105038
JPY: 760.2
2018/09/040.00098720
JPY: 714.5
+0.00005650
JPY: +40.9
+6.07%0.00093970
JPY: 680.1
0.00082380
JPY: 596.2
0.00105868
JPY: 766.2
2018/09/030.00093070
JPY: 673.6
+0.00000950
JPY: +6.9
+1.03%0.00091240
JPY: 660.3
0.00082020
JPY: 593.6
0.00106814
JPY: 773.1
2018/09/020.00092120
JPY: 666.7
-0.00004990
JPY: -36.1
-5.14%0.00091146
JPY: 659.7
0.00081877
JPY: 592.6
0.00107843
JPY: 780.5