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

ZEC/BTC  取引所:binance


   終値: 0.03360100
JPY: 31,791.0
 前日比: +0.00163500 (+5.11%)
 24h取引量: 616.07000000

JPYcoincheck(BTC/JYP) の最新価格: 997,176.00 より円換算した値です。

ZEC/BTC (5分足)


 安値:0.03188100 高値:0.03360300
 始値:0.03200500 終値:0.03360100


ZEC/BTC (1日足)


5日平均乖離率:+6.36% 25日平均乖離率:+19.32% 75日平均乖離率:-0.35%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 997,176.00 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
2018/04/240.03360100
JPY: 33,506.1
+0.00163500
JPY: +1,630.4
+5.11%0.03159060
JPY: 31,501.4
0.02816076
JPY: 28,081.2
0.03372011
JPY: 33,624.9
2018/04/230.03196600
JPY: 31,875.7
+0.00081600
JPY: +813.7
+2.62%0.03101820
JPY: 30,930.6
0.02789368
JPY: 27,814.9
0.03390165
JPY: 33,805.9
2018/04/220.03115000
JPY: 31,062.0
+0.00119900
JPY: +1,195.6
+4.00%0.03050820
JPY: 30,422.0
0.02765440
JPY: 27,576.3
0.03408383
JPY: 33,987.6
2018/04/210.02995100
JPY: 29,866.4
-0.00133400
JPY: -1,330.2
-4.26%0.02986080
JPY: 29,776.5
0.02747936
JPY: 27,401.8
0.03428664
JPY: 34,189.8
2018/04/200.03128500
JPY: 31,196.7
+0.00054600
JPY: +544.5
+1.78%0.02940600
JPY: 29,323.0
0.02735660
JPY: 27,279.3
0.03443611
JPY: 34,338.9
2018/04/190.03073900
JPY: 30,652.2
+0.00132300
JPY: +1,319.3
+4.50%0.02877360
JPY: 28,692.3
0.02721520
JPY: 27,138.3
0.03457644
JPY: 34,478.8
2018/04/180.02941600
JPY: 29,332.9
+0.00150300
JPY: +1,498.8
+5.38%0.02816660
JPY: 28,087.1
0.02710460
JPY: 27,028.1
0.03472651
JPY: 34,628.4
2018/04/170.02791300
JPY: 27,834.2
+0.00023600
JPY: +235.3
+0.85%0.02784560
JPY: 27,767.0
0.02705116
JPY: 26,974.8
0.03488597
JPY: 34,787.5
2018/04/160.02767700
JPY: 27,598.8
-0.00044600
JPY: -444.7
-1.59%0.02762100
JPY: 27,543.0
0.02707248
JPY: 26,996.0
0.03506593
JPY: 34,966.9
2018/04/150.02812300
JPY: 28,043.6
+0.00041900
JPY: +417.8
+1.51%0.02736780
JPY: 27,290.5
0.02708060
JPY: 27,004.1
0.03521420
JPY: 35,114.8
2018/04/140.02770400
JPY: 27,625.8
-0.00010700
JPY: -106.7
-0.38%0.02700320
JPY: 26,926.9
0.02714624
JPY: 27,069.6
0.03536528
JPY: 35,265.4
2018/04/130.02781100
JPY: 27,732.5
+0.00102100
JPY: +1,018.1
+3.81%0.02669600
JPY: 26,620.6
0.02717808
JPY: 27,101.3
0.03553105
JPY: 35,430.7
2018/04/120.02679000
JPY: 26,714.3
+0.00037900
JPY: +377.9
+1.44%0.02634540
JPY: 26,271.0
0.02721372
JPY: 27,136.9
0.03569155
JPY: 35,590.8
2018/04/110.02641100
JPY: 26,336.4
+0.00011100
JPY: +110.7
+0.42%0.02622920
JPY: 26,155.1
0.02723676
JPY: 27,159.8
0.03586361
JPY: 35,762.3
2018/04/100.02630000
JPY: 26,225.7
+0.00013200
JPY: +131.6
+0.50%0.02624160
JPY: 26,167.5
0.02730964
JPY: 27,232.5
0.03605827
JPY: 35,956.4
2018/04/090.02616800
JPY: 26,094.1
+0.00011000
JPY: +109.7
+0.42%0.02633000
JPY: 26,255.6
0.02741516
JPY: 27,337.7
0.03626368
JPY: 36,161.3
2018/04/080.02605800
JPY: 25,984.4
-0.00015100
JPY: -150.6
-0.58%0.02643080
JPY: 26,356.2
0.02757384
JPY: 27,496.0
0.03644905
JPY: 36,346.1
2018/04/070.02620900
JPY: 26,135.0
-0.00026400
JPY: -263.3
-1.00%0.02671940
JPY: 26,643.9
0.02778188
JPY: 27,703.4
0.03664607
JPY: 36,542.6
2018/04/060.02647300
JPY: 26,398.2
-0.00026900
JPY: -268.2
-1.01%0.02699880
JPY: 26,922.6
0.02798132
JPY: 27,902.3
0.03685467
JPY: 36,750.6
2018/04/050.02674200
JPY: 26,666.5
+0.00007000
JPY: +69.8
+0.26%0.02708720
JPY: 27,010.7
0.02816220
JPY: 28,082.7
0.03706623
JPY: 36,961.6
2018/04/040.02667200
JPY: 26,596.7
-0.00082900
JPY: -826.7
-3.01%0.02710640
JPY: 27,029.9
0.02838036
JPY: 28,300.2
0.03728945
JPY: 37,184.1
2018/04/030.02750100
JPY: 27,423.3
-0.00010500
JPY: -104.7
-0.38%0.02715680
JPY: 27,080.1
0.02863980
JPY: 28,558.9
0.03753876
JPY: 37,432.8
2018/04/020.02760600
JPY: 27,528.0
+0.00069100
JPY: +689.0
+2.57%0.02685340
JPY: 26,777.6
0.02888588
JPY: 28,804.3
0.03777408
JPY: 37,667.4
2018/04/010.02691500
JPY: 26,839.0
+0.00007700
JPY: +76.8
+0.29%0.02668700
JPY: 26,611.6
0.02917100
JPY: 29,088.6
0.03799413
JPY: 37,886.8
2018/03/310.02683800
JPY: 26,762.2
-0.00008600
JPY: -85.8
-0.32%0.02668040
JPY: 26,605.1
0.02950676
JPY: 29,423.4
0.03823408
JPY: 38,126.1
2018/03/300.02692400
JPY: 26,848.0
+0.00094000
JPY: +937.3
+3.62%0.02686280
JPY: 26,786.9
0.02982044
JPY: 29,736.2
0.03849412
JPY: 38,385.4
2018/03/290.02598400
JPY: 25,910.6
-0.00079000
JPY: -787.8
-2.95%0.02707280
JPY: 26,996.3
0.03014480
JPY: 30,059.7
0.03879652
JPY: 38,687.0
2018/03/280.02677400
JPY: 26,698.4
-0.00010800
JPY: -107.7
-0.40%0.02749200
JPY: 27,414.4
0.03050540
JPY: 30,419.3
0.03910771
JPY: 38,997.3
2018/03/270.02688200
JPY: 26,806.1
-0.00086800
JPY: -865.5
-3.13%0.02782640
JPY: 27,747.8
0.03081640
JPY: 30,729.4
0.03941220
JPY: 39,300.9
2018/03/260.02775000
JPY: 27,671.6
-0.00022400
JPY: -223.4
-0.80%0.02802600
JPY: 27,946.9
0.03112352
JPY: 31,035.6
0.03966709
JPY: 39,555.1
2018/03/250.02797400
JPY: 27,895.0
-0.00010600
JPY: -105.7
-0.38%0.02842880
JPY: 28,348.5
0.03147112
JPY: 31,382.2
0.03991843
JPY: 39,805.7
2018/03/240.02808000
JPY: 28,000.7
-0.00036600
JPY: -365.0
-1.29%0.02853400
JPY: 28,453.4
0.03183052
JPY: 31,740.6
0.04016248
JPY: 40,049.1
2018/03/230.02844600
JPY: 28,365.7
+0.00056600
JPY: +564.4
+2.03%0.02865840
JPY: 28,577.5
0.03225660
JPY: 32,165.5
0.04035444
JPY: 40,240.5
2018/03/220.02788000
JPY: 27,801.3
-0.00188400
JPY: -1,878.7
-6.33%0.02844240
JPY: 28,362.1
0.03271112
JPY: 32,618.7
0.04057839
JPY: 40,463.8
2018/03/210.02976400
JPY: 29,679.9
+0.00126400
JPY: +1,260.4
+4.44%0.02851300
JPY: 28,432.5
0.03321832
JPY: 33,124.5
0.04069779
JPY: 40,582.9
2018/03/200.02850000
JPY: 28,419.5
-0.00020200
JPY: -201.4
-0.70%0.02834780
JPY: 28,267.7
0.03360880
JPY: 33,513.9
0.04084554
JPY: 40,730.2
2018/03/190.02870200
JPY: 28,620.9
+0.00133600
JPY: +1,332.2
+4.88%0.02867480
JPY: 28,593.8
0.03409136
JPY: 33,995.1
0.04101466
JPY: 40,898.8
2018/03/180.02736600
JPY: 27,288.7
-0.00086700
JPY: -864.6
-3.07%0.02918620
JPY: 29,103.8
0.03454400
JPY: 34,446.4
0.04118567
JPY: 41,069.4
2018/03/170.02823300
JPY: 28,153.3
-0.00070500
JPY: -703.0
-2.44%0.02995200
JPY: 29,867.4
0.03509336
JPY: 34,994.3
0.04138031
JPY: 41,263.5
2018/03/160.02893800
JPY: 28,856.3
-0.00119700
JPY: -1,193.6
-3.97%0.03050440
JPY: 30,418.3
0.03555116
JPY: 35,450.8
0.04156813
JPY: 41,450.7
2018/03/150.03013500
JPY: 30,049.9
-0.00112400
JPY: -1,120.8
-3.60%0.03115600
JPY: 31,068.0
0.03613336
JPY: 36,031.3
0.04175117
JPY: 41,633.3
2018/03/140.03125900
JPY: 31,170.7
+0.00006400
JPY: +63.8
+0.21%0.03176060
JPY: 31,670.9
0.03664428
JPY: 36,540.8
0.04192200
JPY: 41,803.6
2018/03/130.03119500
JPY: 31,106.9
+0.00020000
JPY: +199.4
+0.65%0.03223940
JPY: 32,148.4
0.03722764
JPY: 37,122.5
0.04208115
JPY: 41,962.3
2018/03/120.03099500
JPY: 30,907.5
-0.00120100
JPY: -1,197.6
-3.73%0.03294720
JPY: 32,854.2
0.03787560
JPY: 37,768.6
0.04224609
JPY: 42,126.8
2018/03/110.03219600
JPY: 32,105.1
-0.00096200
JPY: -959.3
-2.90%0.03381000
JPY: 33,714.5
0.03854100
JPY: 38,432.2
0.04241918
JPY: 42,299.4
2018/03/100.03315800
JPY: 33,064.4
-0.00049500
JPY: -493.6
-1.47%0.03430680
JPY: 34,209.9
0.03932632
JPY: 39,215.3
0.04257892
JPY: 42,458.7
2018/03/090.03365300
JPY: 33,558.0
-0.00108100
JPY: -1,077.9
-3.11%0.03468180
JPY: 34,583.9
0.04008820
JPY: 39,975.0
0.04272846
JPY: 42,607.8
2018/03/080.03473400
JPY: 34,635.9
-0.00057500
JPY: -573.4
-1.63%0.03495100
JPY: 34,852.3
0.04089728
JPY: 40,781.8
0.04287484
JPY: 42,753.8
2018/03/070.03530900
JPY: 35,209.3
+0.00062900
JPY: +627.2
+1.81%0.03491400
JPY: 34,815.4
0.04172344
JPY: 41,605.6
0.04300830
JPY: 42,886.8
2018/03/060.03468000
JPY: 34,582.1
-0.00035300
JPY: -352.0
-1.01%0.03476420
JPY: 34,666.0
0.04252148
JPY: 42,401.4
0.04313662
JPY: 43,014.8
2018/03/050.03503300
JPY: 34,934.1
+0.00003400
JPY: +33.9
+0.10%0.03511620
JPY: 35,017.0
0.04317912
JPY: 43,057.2
0.04327995
JPY: 43,157.7