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

MCO/BTC  取引所:binance


   終値: 0.00073400
JPY: 506.8
 前日比: +0.00002000 (+2.80%)
 24h取引量: 70.02000000

JPYcoincheck(BTC/JYP) の最新価格: 716,826.50 より円換算した値です。

MCO/BTC (5分足)


 安値:0.00070700 高値:0.00074200
 始値:0.00071800 終値:0.00073400


MCO/BTC (1日足)


5日平均乖離率:-2.16% 25日平均乖離率:-15.22% 75日平均乖離率:-21.98%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 716,826.50 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
2018/08/170.00073400
JPY: 526.2
+0.00002000
JPY: +14.3
+2.80%0.00075020
JPY: 537.8
0.00086576
JPY: 620.6
0.00094081
JPY: 674.4
2018/08/160.00071400
JPY: 511.8
-0.00000900
JPY: -6.5
-1.24%0.00077520
JPY: 555.7
0.00087584
JPY: 627.8
0.00094315
JPY: 676.1
2018/08/150.00072300
JPY: 518.3
-0.00002400
JPY: -17.2
-3.21%0.00079460
JPY: 569.6
0.00088724
JPY: 636.0
0.00094565
JPY: 677.9
2018/08/140.00074700
JPY: 535.5
-0.00008600
JPY: -61.6
-10.32%0.00082020
JPY: 587.9
0.00089792
JPY: 643.7
0.00094800
JPY: 679.6
2018/08/130.00083300
JPY: 597.1
-0.00002600
JPY: -18.6
-3.03%0.00084740
JPY: 607.4
0.00090564
JPY: 649.2
0.00094976
JPY: 680.8
2018/08/120.00085900
JPY: 615.8
+0.00004800
JPY: +34.4
+5.92%0.00085360
JPY: 611.9
0.00091336
JPY: 654.7
0.00095027
JPY: 681.2
2018/08/110.00081100
JPY: 581.3
-0.00004000
JPY: -28.7
-4.70%0.00086040
JPY: 616.8
0.00092232
JPY: 661.1
0.00095040
JPY: 681.3
2018/08/100.00085100
JPY: 610.0
-0.00003200
JPY: -22.9
-3.62%0.00087720
JPY: 628.8
0.00093476
JPY: 670.1
0.00095113
JPY: 681.8
2018/08/090.00088300
JPY: 633.0
+0.00001900
JPY: +13.6
+2.20%0.00088860
JPY: 637.0
0.00094628
JPY: 678.3
0.00095199
JPY: 682.4
2018/08/080.00086400
JPY: 619.3
-0.00002900
JPY: -20.8
-3.25%0.00088820
JPY: 636.7
0.00095168
JPY: 682.2
0.00095287
JPY: 683.0
2018/08/070.00089300
JPY: 640.1
-0.00000200
JPY: -1.4
-0.22%0.00089520
JPY: 641.7
0.00095776
JPY: 686.5
0.00095403
JPY: 683.9
2018/08/060.00089500
JPY: 641.6
-0.00001300
JPY: -9.3
-1.43%0.00090020
JPY: 645.3
0.00096368
JPY: 690.8
0.00095511
JPY: 684.6
2018/08/050.00090800
JPY: 650.9
+0.00002700
JPY: +19.4
+3.06%0.00090340
JPY: 647.6
0.00097164
JPY: 696.5
0.00095603
JPY: 685.3
2018/08/040.00088100
JPY: 631.5
-0.00001800
JPY: -12.9
-2.00%0.00090060
JPY: 645.6
0.00098360
JPY: 705.1
0.00095787
JPY: 686.6
2018/08/030.00089900
JPY: 644.4
-0.00001900
JPY: -13.6
-2.07%0.00090940
JPY: 651.9
0.00099940
JPY: 716.4
0.00096047
JPY: 688.5
2018/08/020.00091800
JPY: 658.0
+0.00000700
JPY: +5.0
+0.77%0.00091180
JPY: 653.6
0.00101856
JPY: 730.1
0.00096296
JPY: 690.3
2018/08/010.00091100
JPY: 653.0
+0.00001700
JPY: +12.2
+1.90%0.00090820
JPY: 651.0
0.00103284
JPY: 740.4
0.00096560
JPY: 692.2
2018/07/310.00089400
JPY: 640.8
-0.00003100
JPY: -22.2
-3.35%0.00090900
JPY: 651.6
0.00104852
JPY: 751.6
0.00096820
JPY: 694.0
2018/07/300.00092500
JPY: 663.1
+0.00001400
JPY: +10.0
+1.54%0.00091860
JPY: 658.5
0.00106456
JPY: 763.1
0.00097215
JPY: 696.9
2018/07/290.00091100
JPY: 653.0
+0.00001100
JPY: +7.9
+1.22%0.00091760
JPY: 657.8
0.00107856
JPY: 773.1
0.00097577
JPY: 699.5
2018/07/280.00090000
JPY: 645.1
-0.00001500
JPY: -10.8
-1.64%0.00091800
JPY: 658.0
0.00109340
JPY: 783.8
0.00098007
JPY: 702.5
2018/07/270.00091500
JPY: 655.9
-0.00002700
JPY: -19.4
-2.87%0.00093520
JPY: 670.4
0.00110704
JPY: 793.6
0.00098457
JPY: 705.8
2018/07/260.00094200
JPY: 675.3
+0.00002200
JPY: +15.8
+2.39%0.00095200
JPY: 682.4
0.00111436
JPY: 798.8
0.00098852
JPY: 708.6
2018/07/250.00092000
JPY: 659.5
+0.00000700
JPY: +5.0
+0.77%0.00096160
JPY: 689.3
0.00112064
JPY: 803.3
0.00099000
JPY: 709.7
2018/07/240.00091300
JPY: 654.5
-0.00007300
JPY: -52.3
-7.40%0.00096560
JPY: 692.2
0.00112744
JPY: 808.2
0.00099176
JPY: 710.9
2018/07/230.00098600
JPY: 706.8
-0.00001300
JPY: -9.3
-1.30%0.00098820
JPY: 708.4
0.00113312
JPY: 812.3
0.00099572
JPY: 713.8
2018/07/220.00099900
JPY: 716.1
+0.00000900
JPY: +6.5
+0.91%0.00100760
JPY: 722.3
0.00113100
JPY: 810.7
0.00099804
JPY: 715.4
2018/07/210.00099000
JPY: 709.7
+0.00005000
JPY: +35.8
+5.32%0.00103220
JPY: 739.9
0.00113208
JPY: 811.5
0.00100081
JPY: 717.4
2018/07/200.00094000
JPY: 673.8
-0.00008600
JPY: -61.6
-8.38%0.00106200
JPY: 761.3
0.00112740
JPY: 808.2
0.00100317
JPY: 719.1
2018/07/190.00102600
JPY: 735.5
-0.00005700
JPY: -40.9
-5.26%0.00107760
JPY: 772.5
0.00112152
JPY: 803.9
0.00100625
JPY: 721.3
2018/07/180.00108300
JPY: 776.3
-0.00003900
JPY: -28.0
-3.48%0.00107560
JPY: 771.0
0.00111128
JPY: 796.6
0.00100808
JPY: 722.6
2018/07/170.00112200
JPY: 804.3
-0.00001700
JPY: -12.2
-1.49%0.00106720
JPY: 765.0
0.00109916
JPY: 787.9
0.00100949
JPY: 723.6
2018/07/160.00113900
JPY: 816.5
+0.00012100
JPY: +86.7
+11.89%0.00106160
JPY: 761.0
0.00108512
JPY: 777.8
0.00101137
JPY: 725.0
2018/07/150.00101800
JPY: 729.7
+0.00000200
JPY: +1.4
+0.20%0.00107520
JPY: 770.7
0.00106960
JPY: 766.7
0.00101308
JPY: 726.2
2018/07/140.00101600
JPY: 728.3
-0.00002500
JPY: -17.9
-2.40%0.00112680
JPY: 807.7
0.00105984
JPY: 759.7
0.00101623
JPY: 728.5
2018/07/130.00104100
JPY: 746.2
-0.00005300
JPY: -38.0
-4.84%0.00119920
JPY: 859.6
0.00105020
JPY: 752.8
0.00101991
JPY: 731.1
2018/07/120.00109400
JPY: 784.2
-0.00011300
JPY: -81.0
-9.36%0.00124600
JPY: 893.2
0.00103972
JPY: 745.3
0.00102332
JPY: 733.5
2018/07/110.00120700
JPY: 865.2
-0.00006900
JPY: -49.5
-5.41%0.00128780
JPY: 923.1
0.00102764
JPY: 736.6
0.00102613
JPY: 735.6
2018/07/100.00127600
JPY: 914.7
-0.00010200
JPY: -73.1
-7.40%0.00130540
JPY: 935.7
0.00101112
JPY: 724.8
0.00102728
JPY: 736.4
2018/07/090.00137800
JPY: 987.8
+0.00010300
JPY: +73.8
+8.08%0.00130520
JPY: 935.6
0.00099096
JPY: 710.3
0.00102716
JPY: 736.3
2018/07/080.00127500
JPY: 914.0
-0.00002800
JPY: -20.1
-2.15%0.00128600
JPY: 921.8
0.00096660
JPY: 692.9
0.00102501
JPY: 734.8
2018/07/070.00130300
JPY: 934.0
+0.00000800
JPY: +5.7
+0.62%0.00127920
JPY: 917.0
0.00094612
JPY: 678.2
0.00102683
JPY: 736.1
2018/07/060.00129500
JPY: 928.3
+0.00002000
JPY: +14.3
+1.57%0.00123820
JPY: 887.6
0.00092608
JPY: 663.8
0.00102891
JPY: 737.5
2018/07/050.00127500
JPY: 914.0
-0.00000700
JPY: -5.0
-0.55%0.00119900
JPY: 859.5
0.00090612
JPY: 649.5
0.00103091
JPY: 739.0
2018/07/040.00128200
JPY: 919.0
+0.00004100
JPY: +29.4
+3.30%0.00116200
JPY: 833.0
0.00088808
JPY: 636.6
0.00103312
JPY: 740.6
2018/07/030.00124100
JPY: 889.6
+0.00014300
JPY: +102.5
+13.02%0.00111660
JPY: 800.4
0.00087104
JPY: 624.4
0.00103773
JPY: 743.9
2018/07/020.00109800
JPY: 787.1
-0.00000100
JPY: -0.7
-0.09%0.00105500
JPY: 756.3
0.00085592
JPY: 613.5
0.00104389
JPY: 748.3
2018/07/010.00109900
JPY: 787.8
+0.00000900
JPY: +6.5
+0.83%0.00104060
JPY: 745.9
0.00084660
JPY: 606.9
0.00104395
JPY: 748.3
2018/06/300.00109000
JPY: 781.3
+0.00003500
JPY: +25.1
+3.32%0.00099540
JPY: 713.5
0.00083792
JPY: 600.6
0.00104279
JPY: 747.5
2018/06/290.00105500
JPY: 756.3
+0.00012200
JPY: +87.5
+13.08%0.00093600
JPY: 670.9
0.00082956
JPY: 594.7
0.00104085
JPY: 746.1
2018/06/280.00093300
JPY: 668.8
-0.00009300
JPY: -66.7
-9.06%0.00087900
JPY: 630.1
0.00082356
JPY: 590.3
0.00103976
JPY: 745.3