仮想通貨のチャート・ランキング・情報まとめサイト「イチから始める仮想通貨」

VEN/BTC  取引所:binance


   終値: 0.00027383
JPY: 205.4
 前日比: -0.00001067 (-3.75%)
 24h取引量: 2,477.12000000

2018/07/17 18:32:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 754,021.50 より円換算した値です。

VEN/BTC (1分足)


 安値:0.00027236 高値:0.00029041
 始値:0.00028413 終値:0.00027383

2018/07/17 18:32:00 更新

VEN/BTC (1日足)


5日平均乖離率:-9.12% 25日平均乖離率:-27.49% 75日平均乖離率:-40.57%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 754,021.50 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
2018/07/170.00027383
JPY: 206.5
-0.00001067
JPY: -8.0
-3.75%0.00030131
JPY: 227.2
0.00037767
JPY: 284.8
0.00046076
JPY: 347.4
2018/07/160.00028450
JPY: 214.5
-0.00001871
JPY: -14.1
-6.17%0.00031422
JPY: 236.9
0.00038516
JPY: 290.4
0.00046444
JPY: 350.2
2018/07/150.00030321
JPY: 228.6
-0.00000479
JPY: -3.6
-1.56%0.00032737
JPY: 246.8
0.00039287
JPY: 296.2
0.00046787
JPY: 352.8
2018/07/140.00030800
JPY: 232.2
-0.00002901
JPY: -21.9
-8.61%0.00033730
JPY: 254.3
0.00039955
JPY: 301.3
0.00047035
JPY: 354.7
2018/07/130.00033701
JPY: 254.1
-0.00000136
JPY: -1.0
-0.40%0.00034962
JPY: 263.6
0.00040655
JPY: 306.5
0.00047304
JPY: 356.7
2018/07/120.00033837
JPY: 255.1
-0.00001188
JPY: -9.0
-3.39%0.00035851
JPY: 270.3
0.00041211
JPY: 310.7
0.00047520
JPY: 358.3
2018/07/110.00035025
JPY: 264.1
-0.00000263
JPY: -2.0
-0.75%0.00036554
JPY: 275.6
0.00041815
JPY: 315.3
0.00047649
JPY: 359.3
2018/07/100.00035288
JPY: 266.1
-0.00001672
JPY: -12.6
-4.52%0.00037068
JPY: 279.5
0.00042183
JPY: 318.1
0.00047760
JPY: 360.1
2018/07/090.00036960
JPY: 278.7
-0.00001187
JPY: -9.0
-3.11%0.00037879
JPY: 285.6
0.00042570
JPY: 321.0
0.00047854
JPY: 360.8
2018/07/080.00038147
JPY: 287.6
+0.00000798
JPY: +6.0
+2.14%0.00038738
JPY: 292.1
0.00042825
JPY: 322.9
0.00047908
JPY: 361.2
2018/07/070.00037349
JPY: 281.6
-0.00000246
JPY: -1.9
-0.65%0.00039260
JPY: 296.0
0.00043025
JPY: 324.4
0.00047998
JPY: 361.9
2018/07/060.00037595
JPY: 283.5
-0.00001748
JPY: -13.2
-4.44%0.00040078
JPY: 302.2
0.00043452
JPY: 327.6
0.00048089
JPY: 362.6
2018/07/050.00039343
JPY: 296.7
-0.00001914
JPY: -14.4
-4.64%0.00040610
JPY: 306.2
0.00043832
JPY: 330.5
0.00048185
JPY: 363.3
2018/07/040.00041257
JPY: 311.1
+0.00000502
JPY: +3.8
+1.23%0.00040877
JPY: 308.2
0.00044232
JPY: 333.5
0.00048235
JPY: 363.7
2018/07/030.00040755
JPY: 307.3
-0.00000687
JPY: -5.2
-1.66%0.00040905
JPY: 308.4
0.00044648
JPY: 336.7
0.00048280
JPY: 364.0
2018/07/020.00041442
JPY: 312.5
+0.00001187
JPY: +9.0
+2.95%0.00041201
JPY: 310.7
0.00045130
JPY: 340.3
0.00048325
JPY: 364.4
2018/07/010.00040255
JPY: 303.5
-0.00000420
JPY: -3.2
-1.03%0.00041113
JPY: 310.0
0.00045621
JPY: 344.0
0.00048329
JPY: 364.4
2018/06/300.00040675
JPY: 306.7
-0.00000724
JPY: -5.5
-1.75%0.00041663
JPY: 314.2
0.00046146
JPY: 348.0
0.00048350
JPY: 364.6
2018/06/290.00041399
JPY: 312.2
-0.00000835
JPY: -6.3
-1.98%0.00042142
JPY: 317.8
0.00046584
JPY: 351.3
0.00048358
JPY: 364.6
2018/06/280.00042234
JPY: 318.5
+0.00001234
JPY: +9.3
+3.01%0.00041803
JPY: 315.2
0.00046972
JPY: 354.2
0.00048358
JPY: 364.6
2018/06/270.00041000
JPY: 309.1
-0.00002009
JPY: -15.1
-4.67%0.00042391
JPY: 319.6
0.00047311
JPY: 356.7
0.00048337
JPY: 364.5
2018/06/260.00043009
JPY: 324.3
-0.00000061
JPY: -0.5
-0.14%0.00043411
JPY: 327.3
0.00047559
JPY: 358.6
0.00048360
JPY: 364.6
2018/06/250.00043070
JPY: 324.8
+0.00003370
JPY: +25.4
+8.49%0.00044356
JPY: 334.5
0.00047663
JPY: 359.4
0.00048331
JPY: 364.4
2018/06/240.00039700
JPY: 299.3
-0.00005478
JPY: -41.3
-12.13%0.00045147
JPY: 340.4
0.00047785
JPY: 360.3
0.00048291
JPY: 364.1
2018/06/230.00045178
JPY: 340.7
-0.00000922
JPY: -7.0
-2.00%0.00046867
JPY: 353.4
0.00047990
JPY: 361.9
0.00048288
JPY: 364.1
2018/06/220.00046100
JPY: 347.6
-0.00001633
JPY: -12.3
-3.42%0.00047351
JPY: 357.0
0.00048010
JPY: 362.0
0.00048203
JPY: 363.5
2018/06/210.00047733
JPY: 359.9
+0.00000709
JPY: +5.3
+1.51%0.00047919
JPY: 361.3
0.00047957
JPY: 361.6
0.00048071
JPY: 362.5
2018/06/200.00047024
JPY: 354.6
-0.00001276
JPY: -9.6
-2.64%0.00047216
JPY: 356.0
0.00047929
JPY: 361.4
0.00047925
JPY: 361.4
2018/06/190.00048300
JPY: 364.2
+0.00000701
JPY: +5.3
+1.47%0.00046804
JPY: 352.9
0.00047976
JPY: 361.8
0.00047771
JPY: 360.2
2018/06/180.00047599
JPY: 358.9
-0.00001341
JPY: -10.1
-2.74%0.00045812
JPY: 345.4
0.00047997
JPY: 361.9
0.00047603
JPY: 358.9
2018/06/170.00048940
JPY: 369.0
+0.00004722
JPY: +35.6
+10.68%0.00044923
JPY: 338.7
0.00048005
JPY: 362.0
0.00047450
JPY: 357.8
2018/06/160.00044218
JPY: 333.4
-0.00000746
JPY: -5.6
-1.66%0.00044736
JPY: 337.3
0.00047991
JPY: 361.9
0.00047314
JPY: 356.8
2018/06/150.00044964
JPY: 339.0
+0.00001625
JPY: +12.3
+3.75%0.00045316
JPY: 341.7
0.00048281
JPY: 364.1
0.00047239
JPY: 356.2
2018/06/140.00043339
JPY: 326.8
+0.00000187
JPY: +1.4
+0.43%0.00046189
JPY: 348.3
0.00048540
JPY: 366.0
0.00047084
JPY: 355.0
2018/06/130.00043152
JPY: 325.4
-0.00004855
JPY: -36.6
-10.11%0.00047855
JPY: 360.8
0.00048937
JPY: 369.0
0.00046957
JPY: 354.1
2018/06/120.00048007
JPY: 362.0
+0.00000888
JPY: +6.7
+1.88%0.00049783
JPY: 375.4
0.00049324
JPY: 371.9
0.00046833
JPY: 353.1
2018/06/110.00047119
JPY: 355.3
-0.00002210
JPY: -16.7
-4.48%0.00050924
JPY: 384.0
0.00049504
JPY: 373.3
0.00046668
JPY: 351.9
2018/06/100.00049329
JPY: 372.0
-0.00002337
JPY: -17.6
-4.52%0.00052180
JPY: 393.4
0.00049764
JPY: 375.2
0.00046534
JPY: 350.9
2018/06/090.00051666
JPY: 389.6
-0.00001129
JPY: -8.5
-2.14%0.00052639
JPY: 396.9
0.00050042
JPY: 377.3
0.00046378
JPY: 349.7
2018/06/080.00052795
JPY: 398.1
-0.00000915
JPY: -6.9
-1.70%0.00052525
JPY: 396.1
0.00050299
JPY: 379.3
0.00046202
JPY: 348.4
2018/06/070.00053710
JPY: 405.0
+0.00000309
JPY: +2.3
+0.58%0.00052106
JPY: 392.9
0.00050411
JPY: 380.1
0.00046015
JPY: 347.0
2018/06/060.00053401
JPY: 402.7
+0.00001777
JPY: +13.4
+3.44%0.00050807
JPY: 383.1
0.00050457
JPY: 380.5
0.00045824
JPY: 345.5
2018/06/050.00051624
JPY: 389.3
+0.00000528
JPY: +4.0
+1.03%0.00049247
JPY: 371.3
0.00050488
JPY: 380.7
0.00045638
JPY: 344.1
2018/06/040.00051096
JPY: 385.3
+0.00000398
JPY: +3.0
+0.79%0.00048147
JPY: 363.0
0.00050576
JPY: 381.4
0.00045474
JPY: 342.9
2018/06/030.00050698
JPY: 382.3
+0.00003482
JPY: +26.3
+7.37%0.00046889
JPY: 353.6
0.00050839
JPY: 383.3
0.00045350
JPY: 341.9
2018/06/020.00047216
JPY: 356.0
+0.00001615
JPY: +12.2
+3.54%0.00045887
JPY: 346.0
0.00050971
JPY: 384.3
0.00045249
JPY: 341.2
2018/06/010.00045601
JPY: 343.8
-0.00000523
JPY: -3.9
-1.13%0.00045399
JPY: 342.3
0.00051191
JPY: 386.0
0.00045215
JPY: 340.9
2018/05/310.00046124
JPY: 347.8
+0.00001318
JPY: +9.9
+2.94%0.00045687
JPY: 344.5
0.00051416
JPY: 387.7
0.00045159
JPY: 340.5
2018/05/300.00044806
JPY: 337.8
-0.00000884
JPY: -6.7
-1.93%0.00046102
JPY: 347.6
0.00051691
JPY: 389.8
0.00045172
JPY: 340.6
2018/05/290.00045690
JPY: 344.5
+0.00000916
JPY: +6.9
+2.05%0.00046906
JPY: 353.7
0.00052033
JPY: 392.3
0.00045202
JPY: 340.8
2018/05/280.00044774
JPY: 337.6
-0.00002266
JPY: -17.1
-4.82%0.00047327
JPY: 356.9
0.00052450
JPY: 395.5
0.00045213
JPY: 340.9

最新記事