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

VEN/BTC  取引所:binance


   終値: 0.00058976
JPY: 625.9
 前日比: +0.00001841 (+3.22%)
 24h取引量: 5,337.03000000

JPYcoincheck(BTC/JYP) の最新価格: 1,122,589.00 より円換算した値です。

VEN/BTC (5分足)


 安値:0.00055758 高値:0.00059256
 始値:0.00057456 終値:0.00058976


VEN/BTC (1日足)


5日平均乖離率:+3.86% 25日平均乖離率:+6.82% 75日平均乖離率:+13.27%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 1,122,589.00 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
2018/02/200.00058976
JPY: 662.1
+0.00001841
JPY: +20.7
+3.22%0.00056782
JPY: 637.4
0.00055209
JPY: 619.8
0.00052065
JPY: 584.5
2018/02/190.00057135
JPY: 641.4
+0.00004435
JPY: +49.8
+8.42%0.00056156
JPY: 630.4
0.00055410
JPY: 622.0
0.00051911
JPY: 582.8
2018/02/180.00052700
JPY: 591.6
-0.00003601
JPY: -40.4
-6.40%0.00054300
JPY: 609.6
0.00055745
JPY: 625.8
0.00051793
JPY: 581.4
2018/02/170.00056301
JPY: 632.0
-0.00002495
JPY: -28.0
-4.24%0.00053604
JPY: 601.8
0.00056481
JPY: 634.1
0.00051772
JPY: 581.2
2018/02/160.00058796
JPY: 660.0
+0.00002946
JPY: +33.1
+5.27%0.00052098
JPY: 584.8
0.00057132
JPY: 641.4
0.00051664
JPY: 580.0
2018/02/150.00055850
JPY: 627.0
+0.00007999
JPY: +89.8
+16.72%0.00050188
JPY: 563.4
0.00057880
JPY: 649.8
0.00051490
JPY: 578.0
2018/02/140.00047851
JPY: 537.2
-0.00001370
JPY: -15.4
-2.78%0.00049725
JPY: 558.2
0.00058338
JPY: 654.9
0.00051381
JPY: 576.8
2018/02/130.00049221
JPY: 552.5
+0.00000451
JPY: +5.1
+0.92%0.00050519
JPY: 567.1
0.00058820
JPY: 660.3
0.00051471
JPY: 577.8
2018/02/120.00048770
JPY: 547.5
-0.00000480
JPY: -5.4
-0.97%0.00051114
JPY: 573.8
0.00058905
JPY: 661.3
0.00051530
JPY: 578.5
2018/02/110.00049250
JPY: 552.9
-0.00004283
JPY: -48.1
-8.00%0.00051871
JPY: 582.3
0.00058891
JPY: 661.1
0.00051605
JPY: 579.3
2018/02/100.00053533
JPY: 601.0
+0.00001713
JPY: +19.2
+3.31%0.00052117
JPY: 585.1
0.00058483
JPY: 656.5
0.00051670
JPY: 580.0
2018/02/090.00051820
JPY: 581.7
-0.00000378
JPY: -4.2
-0.72%0.00051424
JPY: 577.3
0.00058013
JPY: 651.3
0.00051617
JPY: 579.4
2018/02/080.00052198
JPY: 586.0
-0.00000356
JPY: -4.0
-0.68%0.00052361
JPY: 587.8
0.00057556
JPY: 646.1
0.00051611
JPY: 579.4
2018/02/070.00052554
JPY: 590.0
+0.00002074
JPY: +23.3
+4.11%0.00054304
JPY: 609.6
0.00057207
JPY: 642.2
0.00051594
JPY: 579.2
2018/02/060.00050480
JPY: 566.7
+0.00000414
JPY: +4.6
+0.83%0.00054703
JPY: 614.1
0.00056686
JPY: 636.3
0.00051564
JPY: 578.8
2018/02/050.00050066
JPY: 562.0
-0.00006440
JPY: -72.3
-11.40%0.00056462
JPY: 633.8
0.00056427
JPY: 633.4
0.00051598
JPY: 579.2
2018/02/040.00056506
JPY: 634.3
-0.00005410
JPY: -60.7
-8.74%0.00058704
JPY: 659.0
0.00056264
JPY: 631.6
0.00051650
JPY: 579.8
2018/02/030.00061916
JPY: 695.1
+0.00007369
JPY: +82.7
+13.51%0.00059763
JPY: 670.9
0.00055347
JPY: 621.3
0.00051482
JPY: 577.9
2018/02/020.00054547
JPY: 612.3
-0.00004726
JPY: -53.1
-7.97%0.00058936
JPY: 661.6
0.00054046
JPY: 606.7
0.00051109
JPY: 573.7
2018/02/010.00059273
JPY: 665.4
-0.00002005
JPY: -22.5
-3.27%0.00059747
JPY: 670.7
0.00052936
JPY: 594.3
0.00050982
JPY: 572.3
2018/01/310.00061278
JPY: 687.9
-0.00000522
JPY: -5.9
-0.84%0.00060495
JPY: 679.1
0.00051705
JPY: 580.4
0.00050663
JPY: 568.7
2018/01/300.00061800
JPY: 693.8
+0.00004018
JPY: +45.1
+6.95%0.00061039
JPY: 685.2
0.00050239
JPY: 564.0
0.00050239
JPY: 564.0
2018/01/290.00057782
JPY: 648.7
-0.00000819
JPY: -9.2
-1.40%0.00061783
JPY: 693.6
0.00049757
JPY: 558.6
0.00049757
JPY: 558.6
2018/01/280.00058601
JPY: 657.8
-0.00004411
JPY: -49.5
-7.00%0.00064447
JPY: 723.5
0.00049408
JPY: 554.6
0.00049408
JPY: 554.6
2018/01/270.00063012
JPY: 707.4
-0.00000990
JPY: -11.1
-1.55%0.00067241
JPY: 754.8
0.00048990
JPY: 550.0
0.00048990
JPY: 550.0
2018/01/260.00064002
JPY: 718.5
-0.00001518
JPY: -17.0
-2.32%0.00070138
JPY: 787.4
0.00048322
JPY: 542.5
0.00048322
JPY: 542.5
2018/01/250.00065520
JPY: 735.5
-0.00005580
JPY: -62.6
-7.85%0.00070798
JPY: 794.8
0.00047538
JPY: 533.7
0.00047538
JPY: 533.7
2018/01/240.00071100
JPY: 798.2
-0.00001470
JPY: -16.5
-2.03%0.00069676
JPY: 782.2
0.00046592
JPY: 523.0
0.00046592
JPY: 523.0
2018/01/230.00072570
JPY: 814.7
-0.00004930
JPY: -55.3
-6.36%0.00065725
JPY: 737.8
0.00045231
JPY: 507.8
0.00045231
JPY: 507.8
2018/01/220.00077500
JPY: 870.0
+0.00010200
JPY: +114.5
+15.16%0.00060891
JPY: 683.6
0.00043622
JPY: 489.7
0.00043622
JPY: 489.7
2018/01/210.00067300
JPY: 755.5
+0.00007390
JPY: +83.0
+12.34%0.00053201
JPY: 597.2
0.00041505
JPY: 465.9
0.00041505
JPY: 465.9
2018/01/200.00059910
JPY: 672.5
+0.00008563
JPY: +96.1
+16.68%0.00048101
JPY: 540.0
0.00039785
JPY: 446.6
0.00039785
JPY: 446.6
2018/01/190.00051347
JPY: 576.4
+0.00002947
JPY: +33.1
+6.09%0.00044199
JPY: 496.2
0.00038348
JPY: 430.5
0.00038348
JPY: 430.5
2018/01/180.00048400
JPY: 543.3
+0.00009350
JPY: +105.0
+23.94%0.00042625
JPY: 478.5
0.00037348
JPY: 419.3
0.00037348
JPY: 419.3
2018/01/170.00039050
JPY: 438.4
-0.00002750
JPY: -30.9
-6.58%0.00040846
JPY: 458.5
0.00036427
JPY: 408.9
0.00036427
JPY: 408.9
2018/01/160.00041800
JPY: 469.2
+0.00001403
JPY: +15.7
+3.47%0.00041839
JPY: 469.7
0.00036188
JPY: 406.2
0.00036188
JPY: 406.2
2018/01/150.00040397
JPY: 453.5
-0.00003079
JPY: -34.6
-7.08%0.00042678
JPY: 479.1
0.00035627
JPY: 399.9
0.00035627
JPY: 399.9
2018/01/140.00043476
JPY: 488.1
+0.00003968
JPY: +44.5
+10.04%0.00041316
JPY: 463.8
0.00035097
JPY: 394.0
0.00035097
JPY: 394.0
2018/01/130.00039508
JPY: 443.5
-0.00004507
JPY: -50.6
-10.24%0.00038496
JPY: 432.2
0.00034050
JPY: 382.2
0.00034050
JPY: 382.2
2018/01/120.00044015
JPY: 494.1
-0.00001980
JPY: -22.2
-4.30%0.00035955
JPY: 403.6
0.00033270
JPY: 373.5
0.00033270
JPY: 373.5
2018/01/110.00045995
JPY: 516.3
+0.00012407
JPY: +139.3
+36.94%0.00032849
JPY: 368.8
0.00031479
JPY: 353.4
0.00031479
JPY: 353.4
2018/01/100.00033588
JPY: 377.1
+0.00004213
JPY: +47.3
+14.34%0.00028576
JPY: 320.8
0.00028576
JPY: 320.8
0.00028576
JPY: 320.8
2018/01/090.00029375
JPY: 329.8
+0.00002573
JPY: +28.9
+9.60%0.00027323
JPY: 306.7
0.00027323
JPY: 306.7
0.00027323
JPY: 306.7
2018/01/080.00026802
JPY: 300.9
-0.00001685
JPY: -18.9
-5.92%0.00026639
JPY: 299.1
0.00026639
JPY: 299.1
0.00026639
JPY: 299.1
2018/01/070.00028487
JPY: 319.8
+0.00003858
JPY: +43.3
+15.66%0.00026558
JPY: 298.1
0.00026558
JPY: 298.1
0.00026558
JPY: 298.1
2018/01/060.00024629
JPY: 276.5
0.00000000
JPY: 0.0
0.00%0.00024629
JPY: 276.5
0.00024629
JPY: 276.5
0.00024629
JPY: 276.5