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: 0.00044219
JPY: 429.3
 前日比: +0.00000045 (+0.10%)
 24h取引量: 1,223.14000000

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

VEN/BTC (5分足)


 安値:0.00043051 高値:0.00044440
 始値:0.00044101 終値:0.00044219


VEN/BTC (1日足)


5日平均乖離率:+0.01% 25日平均乖離率:+10.75% 75日平均乖離率:+0.02%


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
2018/04/240.00044219
JPY: 441.0
+0.00000045
JPY: +0.4
+0.10%0.00044212
JPY: 440.9
0.00039927
JPY: 398.2
0.00044210
JPY: 440.9
2018/04/230.00044174
JPY: 440.5
-0.00000676
JPY: -6.7
-1.51%0.00044197
JPY: 440.7
0.00039511
JPY: 394.0
0.00044317
JPY: 441.9
2018/04/220.00044850
JPY: 447.3
+0.00001667
JPY: +16.6
+3.86%0.00043702
JPY: 435.8
0.00039171
JPY: 390.6
0.00044429
JPY: 443.1
2018/04/210.00043183
JPY: 430.6
-0.00001453
JPY: -14.5
-3.26%0.00043109
JPY: 429.9
0.00038853
JPY: 387.5
0.00044504
JPY: 443.8
2018/04/200.00044636
JPY: 445.1
+0.00000496
JPY: +4.9
+1.12%0.00042705
JPY: 425.9
0.00038632
JPY: 385.3
0.00044595
JPY: 444.7
2018/04/190.00044140
JPY: 440.2
+0.00002437
JPY: +24.3
+5.84%0.00042034
JPY: 419.2
0.00038379
JPY: 382.7
0.00044754
JPY: 446.3
2018/04/180.00041703
JPY: 415.9
-0.00000179
JPY: -1.8
-0.43%0.00041334
JPY: 412.2
0.00038165
JPY: 380.6
0.00044991
JPY: 448.7
2018/04/170.00041882
JPY: 417.7
+0.00000718
JPY: +7.2
+1.74%0.00041564
JPY: 414.5
0.00038081
JPY: 379.8
0.00045162
JPY: 450.4
2018/04/160.00041164
JPY: 410.5
-0.00000117
JPY: -1.2
-0.28%0.00041310
JPY: 412.0
0.00037978
JPY: 378.7
0.00045394
JPY: 452.7
2018/04/150.00041281
JPY: 411.7
+0.00000642
JPY: +6.4
+1.58%0.00041119
JPY: 410.1
0.00037903
JPY: 378.0
0.00045662
JPY: 455.4
2018/04/140.00040639
JPY: 405.3
-0.00002216
JPY: -22.1
-5.17%0.00040770
JPY: 406.6
0.00037930
JPY: 378.3
0.00045936
JPY: 458.1
2018/04/130.00042855
JPY: 427.4
+0.00002244
JPY: +22.4
+5.53%0.00040336
JPY: 402.2
0.00038029
JPY: 379.2
0.00046164
JPY: 460.4
2018/04/120.00040611
JPY: 405.0
+0.00000402
JPY: +4.0
+1.00%0.00039012
JPY: 389.0
0.00038107
JPY: 380.0
0.00046374
JPY: 462.5
2018/04/110.00040209
JPY: 401.0
+0.00000673
JPY: +6.7
+1.70%0.00038260
JPY: 381.5
0.00038138
JPY: 380.3
0.00046673
JPY: 465.4
2018/04/100.00039536
JPY: 394.3
+0.00001066
JPY: +10.6
+2.77%0.00037325
JPY: 372.2
0.00038411
JPY: 383.1
0.00046990
JPY: 468.6
2018/04/090.00038470
JPY: 383.6
+0.00002234
JPY: +22.3
+6.17%0.00036558
JPY: 364.6
0.00038715
JPY: 386.1
0.00047336
JPY: 472.1
2018/04/080.00036236
JPY: 361.4
-0.00000614
JPY: -6.1
-1.67%0.00036088
JPY: 359.9
0.00039028
JPY: 389.2
0.00047772
JPY: 476.4
2018/04/070.00036850
JPY: 367.5
+0.00001318
JPY: +13.1
+3.71%0.00036601
JPY: 365.0
0.00039479
JPY: 393.7
0.00048256
JPY: 481.2
2018/04/060.00035532
JPY: 354.3
-0.00000168
JPY: -1.7
-0.47%0.00036883
JPY: 367.8
0.00039794
JPY: 396.8
0.00048798
JPY: 486.6
2018/04/050.00035700
JPY: 356.0
-0.00000422
JPY: -4.2
-1.17%0.00036439
JPY: 363.4
0.00040035
JPY: 399.2
0.00049222
JPY: 490.9
2018/04/040.00036122
JPY: 360.2
-0.00002679
JPY: -26.7
-6.90%0.00036061
JPY: 359.6
0.00040208
JPY: 401.0
0.00049544
JPY: 494.1
2018/04/030.00038801
JPY: 386.9
+0.00000540
JPY: +5.4
+1.41%0.00035602
JPY: 355.0
0.00040393
JPY: 402.8
0.00049747
JPY: 496.1
2018/04/020.00038261
JPY: 381.6
+0.00004950
JPY: +49.4
+14.86%0.00034975
JPY: 348.8
0.00040454
JPY: 403.4
0.00049875
JPY: 497.4
2018/04/010.00033311
JPY: 332.2
-0.00000499
JPY: -5.0
-1.48%0.00034705
JPY: 346.1
0.00040519
JPY: 404.1
0.00049886
JPY: 497.5
2018/03/310.00033810
JPY: 337.2
-0.00000017
JPY: -0.2
-0.05%0.00035571
JPY: 354.7
0.00040868
JPY: 407.6
0.00049999
JPY: 498.6
2018/03/300.00033827
JPY: 337.3
-0.00001839
JPY: -18.3
-5.16%0.00036472
JPY: 363.7
0.00041079
JPY: 409.7
0.00050087
JPY: 499.5
2018/03/290.00035666
JPY: 355.7
-0.00001244
JPY: -12.4
-3.37%0.00037465
JPY: 373.6
0.00041352
JPY: 412.4
0.00050216
JPY: 500.8
2018/03/280.00036910
JPY: 368.1
-0.00000733
JPY: -7.3
-1.95%0.00038252
JPY: 381.5
0.00041597
JPY: 414.8
0.00050267
JPY: 501.3
2018/03/270.00037643
JPY: 375.4
-0.00000670
JPY: -6.7
-1.75%0.00038732
JPY: 386.3
0.00041705
JPY: 415.9
0.00050361
JPY: 502.2
2018/03/260.00038313
JPY: 382.1
-0.00000481
JPY: -4.8
-1.24%0.00039063
JPY: 389.6
0.00041888
JPY: 417.7
0.00050473
JPY: 503.3
2018/03/250.00038794
JPY: 386.9
-0.00000804
JPY: -8.0
-2.03%0.00039791
JPY: 396.8
0.00042206
JPY: 420.9
0.00050410
JPY: 502.7
2018/03/240.00039598
JPY: 394.9
+0.00000285
JPY: +2.8
+0.73%0.00040653
JPY: 405.4
0.00042512
JPY: 423.9
0.00050284
JPY: 501.5
2018/03/230.00039313
JPY: 392.0
+0.00000015
JPY: +0.1
+0.04%0.00041693
JPY: 415.8
0.00042920
JPY: 428.0
0.00050114
JPY: 499.8
2018/03/220.00039298
JPY: 391.9
-0.00002652
JPY: -26.4
-6.32%0.00042110
JPY: 419.9
0.00043548
JPY: 434.3
0.00049969
JPY: 498.3
2018/03/210.00041950
JPY: 418.3
-0.00001157
JPY: -11.5
-2.68%0.00043658
JPY: 435.4
0.00044426
JPY: 443.0
0.00049774
JPY: 496.4
2018/03/200.00043107
JPY: 429.9
-0.00001689
JPY: -16.8
-3.77%0.00044693
JPY: 445.7
0.00045046
JPY: 449.2
0.00049879
JPY: 497.4
2018/03/190.00044796
JPY: 446.7
+0.00003396
JPY: +33.9
+8.20%0.00045331
JPY: 452.1
0.00045695
JPY: 455.7
0.00049972
JPY: 498.3
2018/03/180.00041400
JPY: 412.9
-0.00005635
JPY: -56.2
-11.98%0.00045873
JPY: 457.5
0.00046063
JPY: 459.4
0.00050044
JPY: 499.1
2018/03/170.00047035
JPY: 469.1
-0.00000090
JPY: -0.9
-0.19%0.00046541
JPY: 464.1
0.00046612
JPY: 464.8
0.00050166
JPY: 500.3
2018/03/160.00047125
JPY: 469.9
+0.00000826
JPY: +8.2
+1.78%0.00045445
JPY: 453.2
0.00047149
JPY: 470.2
0.00050211
JPY: 500.7
2018/03/150.00046299
JPY: 461.7
-0.00001206
JPY: -12.0
-2.54%0.00044026
JPY: 439.0
0.00047550
JPY: 474.2
0.00050255
JPY: 501.2
2018/03/140.00047505
JPY: 473.7
+0.00002764
JPY: +27.6
+6.18%0.00042913
JPY: 427.9
0.00047806
JPY: 476.7
0.00050313
JPY: 501.7
2018/03/130.00044741
JPY: 446.2
+0.00003186
JPY: +31.8
+7.67%0.00041478
JPY: 413.6
0.00048157
JPY: 480.2
0.00050355
JPY: 502.2
2018/03/120.00041555
JPY: 414.4
+0.00001525
JPY: +15.2
+3.81%0.00040508
JPY: 404.0
0.00048720
JPY: 485.9
0.00050440
JPY: 503.0
2018/03/110.00040030
JPY: 399.2
-0.00000704
JPY: -7.0
-1.73%0.00040603
JPY: 404.9
0.00049291
JPY: 491.6
0.00050577
JPY: 504.4
2018/03/100.00040734
JPY: 406.2
+0.00000404
JPY: +4.0
+1.00%0.00040413
JPY: 403.0
0.00049604
JPY: 494.7
0.00050742
JPY: 506.0
2018/03/090.00040330
JPY: 402.2
+0.00000440
JPY: +4.4
+1.10%0.00040397
JPY: 402.9
0.00049944
JPY: 498.1
0.00050901
JPY: 507.6
2018/03/080.00039890
JPY: 397.8
-0.00002143
JPY: -21.4
-5.10%0.00040688
JPY: 405.8
0.00050281
JPY: 501.4
0.00051071
JPY: 509.3
2018/03/070.00042033
JPY: 419.2
+0.00002954
JPY: +29.5
+7.56%0.00040636
JPY: 405.2
0.00050656
JPY: 505.2
0.00051255
JPY: 511.1
2018/03/060.00039079
JPY: 389.7
-0.00001576
JPY: -15.7
-3.88%0.00040669
JPY: 405.6
0.00051116
JPY: 509.7
0.00051408
JPY: 512.7
2018/03/050.00040655
JPY: 405.4
-0.00001130
JPY: -11.3
-2.70%0.00042106
JPY: 419.9
0.00051625
JPY: 514.8
0.00051617
JPY: 514.7