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: 0.00045294
JPY: 301.7
 前日比: -0.00000737 (-1.60%)
 24h取引量: 2,419.40000000

JPYcoincheck(BTC/JYP) の最新価格: 673,329.00 より円換算した値です。

VEN/BTC (5分足)


 安値:0.00044803 高値:0.00046899
 始値:0.00046052 終値:0.00045294


VEN/BTC (1日足)


5日平均乖離率:-3.30% 25日平均乖離率:-5.67% 75日平均乖離率:-6.25%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 673,329.00 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
2018/06/230.00045294
JPY: 305.0
-0.00000737
JPY: -5.0
-1.60%0.00046840
JPY: 315.4
0.00048018
JPY: 323.3
0.00048312
JPY: 325.3
2018/06/220.00046031
JPY: 309.9
-0.00001652
JPY: -11.1
-3.46%0.00047322
JPY: 318.6
0.00048030
JPY: 323.4
0.00048221
JPY: 324.7
2018/06/210.00047683
JPY: 321.1
+0.00000662
JPY: +4.5
+1.41%0.00047912
JPY: 322.6
0.00047993
JPY: 323.1
0.00048090
JPY: 323.8
2018/06/200.00047021
JPY: 316.6
-0.00001152
JPY: -7.8
-2.39%0.00047262
JPY: 318.2
0.00047969
JPY: 323.0
0.00047946
JPY: 322.8
2018/06/190.00048173
JPY: 324.4
+0.00000471
JPY: +3.2
+0.99%0.00046818
JPY: 315.2
0.00048024
JPY: 323.4
0.00047792
JPY: 321.8
2018/06/180.00047702
JPY: 321.2
-0.00001280
JPY: -8.6
-2.61%0.00045836
JPY: 308.6
0.00048055
JPY: 323.6
0.00047626
JPY: 320.7
2018/06/170.00048982
JPY: 329.8
+0.00004548
JPY: +30.6
+10.24%0.00044933
JPY: 302.5
0.00048061
JPY: 323.6
0.00047472
JPY: 319.6
2018/06/160.00044434
JPY: 299.2
-0.00000365
JPY: -2.5
-0.81%0.00044707
JPY: 301.0
0.00048043
JPY: 323.5
0.00047336
JPY: 318.7
2018/06/150.00044799
JPY: 301.6
+0.00001534
JPY: +10.3
+3.55%0.00045301
JPY: 305.0
0.00048328
JPY: 325.4
0.00047254
JPY: 318.2
2018/06/140.00043265
JPY: 291.3
+0.00000079
JPY: +0.5
+0.18%0.00046211
JPY: 311.2
0.00048592
JPY: 327.2
0.00047100
JPY: 317.1
2018/06/130.00043186
JPY: 290.8
-0.00004665
JPY: -31.4
-9.75%0.00047904
JPY: 322.5
0.00048992
JPY: 329.9
0.00046974
JPY: 316.3
2018/06/120.00047851
JPY: 322.2
+0.00000446
JPY: +3.0
+0.94%0.00049819
JPY: 335.4
0.00049381
JPY: 332.5
0.00046850
JPY: 315.5
2018/06/110.00047405
JPY: 319.2
-0.00001944
JPY: -13.1
-3.94%0.00050996
JPY: 343.4
0.00049567
JPY: 333.8
0.00046687
JPY: 314.4
2018/06/100.00049349
JPY: 332.3
-0.00002378
JPY: -16.0
-4.60%0.00052194
JPY: 351.4
0.00049819
JPY: 335.4
0.00046547
JPY: 313.4
2018/06/090.00051727
JPY: 348.3
-0.00001036
JPY: -7.0
-1.96%0.00052631
JPY: 354.4
0.00050101
JPY: 337.3
0.00046391
JPY: 312.4
2018/06/080.00052763
JPY: 355.3
-0.00000971
JPY: -6.5
-1.81%0.00052525
JPY: 353.7
0.00050360
JPY: 339.1
0.00046212
JPY: 311.2
2018/06/070.00053734
JPY: 361.8
+0.00000338
JPY: +2.3
+0.63%0.00052120
JPY: 350.9
0.00050472
JPY: 339.8
0.00046026
JPY: 309.9
2018/06/060.00053396
JPY: 359.5
+0.00001861
JPY: +12.5
+3.61%0.00050830
JPY: 342.3
0.00050516
JPY: 340.1
0.00045838
JPY: 308.6
2018/06/050.00051535
JPY: 347.0
+0.00000336
JPY: +2.3
+0.66%0.00049293
JPY: 331.9
0.00050550
JPY: 340.4
0.00045650
JPY: 307.4
2018/06/040.00051199
JPY: 344.7
+0.00000461
JPY: +3.1
+0.91%0.00048185
JPY: 324.4
0.00050641
JPY: 341.0
0.00045487
JPY: 306.3
2018/06/030.00050738
JPY: 341.6
+0.00003455
JPY: +23.3
+7.31%0.00046982
JPY: 316.3
0.00050899
JPY: 342.7
0.00045363
JPY: 305.4
2018/06/020.00047283
JPY: 318.4
+0.00001574
JPY: +10.6
+3.44%0.00045954
JPY: 309.4
0.00051024
JPY: 343.6
0.00045262
JPY: 304.8
2018/06/010.00045709
JPY: 307.8
-0.00000287
JPY: -1.9
-0.62%0.00045519
JPY: 306.5
0.00051236
JPY: 345.0
0.00045228
JPY: 304.5
2018/05/310.00045996
JPY: 309.7
+0.00000810
JPY: +5.5
+1.79%0.00045795
JPY: 308.4
0.00051462
JPY: 346.5
0.00045171
JPY: 304.1
2018/05/300.00045186
JPY: 304.3
-0.00000410
JPY: -2.8
-0.90%0.00046275
JPY: 311.6
0.00051738
JPY: 348.4
0.00045185
JPY: 304.2
2018/05/290.00045596
JPY: 307.0
+0.00000490
JPY: +3.3
+1.09%0.00047025
JPY: 316.6
0.00052069
JPY: 350.6
0.00045211
JPY: 304.4
2018/05/280.00045106
JPY: 303.7
-0.00001985
JPY: -13.4
-4.22%0.00047476
JPY: 319.7
0.00052492
JPY: 353.4
0.00045220
JPY: 304.5
2018/05/270.00047091
JPY: 317.1
-0.00001307
JPY: -8.8
-2.70%0.00048163
JPY: 324.3
0.00052900
JPY: 356.2
0.00045252
JPY: 304.7
2018/05/260.00048398
JPY: 325.9
-0.00000537
JPY: -3.6
-1.10%0.00049059
JPY: 330.3
0.00053183
JPY: 358.1
0.00045221
JPY: 304.5
2018/05/250.00048935
JPY: 329.5
+0.00001085
JPY: +7.3
+2.27%0.00049660
JPY: 334.4
0.00053205
JPY: 358.2
0.00045129
JPY: 303.9
2018/05/240.00047850
JPY: 322.2
-0.00000690
JPY: -4.6
-1.42%0.00050525
JPY: 340.2
0.00053289
JPY: 358.8
0.00045011
JPY: 303.1
2018/05/230.00048540
JPY: 326.8
-0.00003033
JPY: -20.4
-5.88%0.00051538
JPY: 347.0
0.00053363
JPY: 359.3
0.00044916
JPY: 302.4
2018/05/220.00051573
JPY: 347.3
+0.00000173
JPY: +1.2
+0.34%0.00052330
JPY: 352.4
0.00053169
JPY: 358.0
0.00044806
JPY: 301.7
2018/05/210.00051400
JPY: 346.1
-0.00001862
JPY: -12.5
-3.50%0.00052754
JPY: 355.2
0.00052838
JPY: 355.8
0.00044651
JPY: 300.6
2018/05/200.00053262
JPY: 358.6
+0.00000348
JPY: +2.3
+0.66%0.00053752
JPY: 361.9
0.00052476
JPY: 353.3
0.00044526
JPY: 299.8
2018/05/190.00052914
JPY: 356.3
+0.00000414
JPY: +2.8
+0.79%0.00054740
JPY: 368.6
0.00051969
JPY: 349.9
0.00044337
JPY: 298.5
2018/05/180.00052500
JPY: 353.5
-0.00001195
JPY: -8.0
-2.23%0.00055272
JPY: 372.2
0.00051656
JPY: 347.8
0.00044173
JPY: 297.4
2018/05/170.00053695
JPY: 361.5
-0.00002695
JPY: -18.1
-4.78%0.00055739
JPY: 375.3
0.00051323
JPY: 345.6
0.00044030
JPY: 296.5
2018/05/160.00056390
JPY: 379.7
-0.00001810
JPY: -12.2
-3.11%0.00055850
JPY: 376.1
0.00050969
JPY: 343.2
0.00043843
JPY: 295.2
2018/05/150.00058200
JPY: 391.9
+0.00002624
JPY: +17.7
+4.72%0.00055333
JPY: 372.6
0.00050441
JPY: 339.6
0.00043653
JPY: 293.9
2018/05/140.00055576
JPY: 374.2
+0.00000744
JPY: +5.0
+1.36%0.00055224
JPY: 371.8
0.00049898
JPY: 336.0
0.00043494
JPY: 292.9
2018/05/130.00054832
JPY: 369.2
+0.00000579
JPY: +3.9
+1.07%0.00054880
JPY: 369.5
0.00049441
JPY: 332.9
0.00043373
JPY: 292.0
2018/05/120.00054253
JPY: 365.3
+0.00000447
JPY: +3.0
+0.83%0.00054430
JPY: 366.5
0.00048916
JPY: 329.4
0.00043305
JPY: 291.6
2018/05/110.00053806
JPY: 362.3
-0.00003847
JPY: -25.9
-6.67%0.00053853
JPY: 362.6
0.00048421
JPY: 326.0
0.00043316
JPY: 291.7
2018/05/100.00057653
JPY: 388.2
+0.00003795
JPY: +25.6
+7.05%0.00053668
JPY: 361.4
0.00047915
JPY: 322.6
0.00043415
JPY: 292.3
2018/05/090.00053858
JPY: 362.6
+0.00001279
JPY: +8.6
+2.43%0.00052829
JPY: 355.7
0.00047260
JPY: 318.2
0.00043412
JPY: 292.3
2018/05/080.00052579
JPY: 354.0
+0.00001211
JPY: +8.2
+2.36%0.00053296
JPY: 358.9
0.00046732
JPY: 314.7
0.00043485
JPY: 292.8
2018/05/070.00051368
JPY: 345.9
-0.00001512
JPY: -10.2
-2.86%0.00053837
JPY: 362.5
0.00046343
JPY: 312.0
0.00043504
JPY: 292.9
2018/05/060.00052880
JPY: 356.1
-0.00000581
JPY: -3.9
-1.09%0.00054397
JPY: 366.3
0.00045912
JPY: 309.1
0.00043554
JPY: 293.3
2018/05/050.00053461
JPY: 360.0
-0.00002729
JPY: -18.4
-4.86%0.00053611
JPY: 361.0
0.00045406
JPY: 305.7
0.00043655
JPY: 293.9
2018/05/040.00056190
JPY: 378.3
+0.00000904
JPY: +6.1
+1.64%0.00053128
JPY: 357.7
0.00044849
JPY: 302.0
0.00043704
JPY: 294.3