AAVE/BTC 取引所：binance
| 終値： | 0.00332400 JPY: 50,356.7 | 前日比： |  | 0.00000000 (0.00%) |
| 24h取引量： | 10.55000000 |
2025/01/03 17:45 更新
JPY は coincheck(BTC/JYP) の最新価格: 15,149,441.50 より円換算した値です。
AAVE/BTC (1分足)
| 安値： | 0.00332400 | 高値： | 0.00349100 |
| 始値： | 0.00346000 | 終値： | 0.00332400 |
2025/01/03 17:45 更新
AAVE/BTC (1日足)
| 5日平均乖離率： | 0.00% | 25日平均乖離率： | 0.00% | 75日平均乖離率： | 0.00% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 15,149,441.50 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 | ||||
| 2025/01/03 | 0.00332400 JPY: 50,356.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/01/02 | 0.00345600 JPY: 52,356.5 | +0.00012100 JPY: +1,833.1 | +3.63% | 0.00345640 JPY: 52,362.5 | 0.00341164 JPY: 51,684.4 | 0.00255727 JPY: 38,741.2 |
| 2025/01/01 | 0.00333500 JPY: 50,523.4 | -0.00003500 JPY: -530.2 | -1.04% | 0.00347380 JPY: 52,626.1 | 0.00338504 JPY: 51,281.5 | 0.00254229 JPY: 38,514.3 |
| 2024/12/31 | 0.00337000 JPY: 51,053.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/30 | 0.00356200 JPY: 53,962.3 | +0.00000300 JPY: +45.4 | +0.08% | 0.00351960 JPY: 53,320.0 | 0.00334128 JPY: 50,618.5 | 0.00251393 JPY: 38,084.7 |
| 2024/12/29 | 0.00355900 JPY: 53,916.9 | +0.00001600 JPY: +242.4 | +0.45% | 0.00356160 JPY: 53,956.3 | 0.00330056 JPY: 50,001.6 | 0.00249712 JPY: 37,830.0 |
| 2024/12/28 | 0.00354300 JPY: 53,674.5 | +0.00013600 JPY: +2,060.3 | +3.99% | 0.00362060 JPY: 54,850.1 | 0.00326484 JPY: 49,460.5 | 0.00248129 JPY: 37,590.2 |
| 2024/12/27 | 0.00340700 JPY: 51,614.1 | -0.00012000 JPY: -1,817.9 | -3.40% | 0.00362380 JPY: 54,898.5 | 0.00322356 JPY: 48,835.1 | 0.00246688 JPY: 37,371.9 |
| 2024/12/26 | 0.00352700 JPY: 53,432.1 | -0.00024500 JPY: -3,711.6 | -6.50% | 0.00356080 JPY: 53,944.1 | 0.00318232 JPY: 48,210.4 | 0.00245404 JPY: 37,177.3 |
| 2024/12/25 | 0.00377200 JPY: 57,143.7 | -0.00008200 JPY: -1,242.3 | -2.13% | 0.00348520 JPY: 52,798.8 | 0.00312600 JPY: 47,357.2 | 0.00243804 JPY: 36,934.9 |
| 2024/12/24 | 0.00385400 JPY: 58,385.9 | +0.00029500 JPY: +4,469.1 | +8.29% | 0.00335740 JPY: 50,862.7 | 0.00306064 JPY: 46,367.0 | 0.00241856 JPY: 36,639.8 |
| 2024/12/23 | 0.00355900 JPY: 53,916.9 | +0.00046700 JPY: +7,074.8 | +15.10% | 0.00324840 JPY: 49,211.4 | 0.00298852 JPY: 45,274.4 | 0.00239840 JPY: 36,334.4 |
| 2024/12/22 | 0.00309200 JPY: 46,842.1 | -0.00005700 JPY: -863.5 | -1.81% | 0.00324180 JPY: 49,111.5 | 0.00293060 JPY: 44,397.0 | 0.00238127 JPY: 36,074.9 |
| 2024/12/21 | 0.00314900 JPY: 47,705.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/20 | 0.00313300 JPY: 47,463.2 | -0.00017600 JPY: -2,666.3 | -5.32% | 0.00339100 JPY: 51,371.8 | 0.00283948 JPY: 43,016.5 | 0.00235983 JPY: 35,750.1 |
| 2024/12/19 | 0.00330900 JPY: 50,129.5 | -0.00021700 JPY: -3,287.4 | -6.15% | 0.00347800 JPY: 52,689.8 | 0.00278812 JPY: 42,238.5 | 0.00234992 JPY: 35,600.0 |
| 2024/12/18 | 0.00352600 JPY: 53,416.9 | +0.00010200 JPY: +1,545.2 | +2.98% | 0.00354920 JPY: 53,768.4 | 0.00272448 JPY: 41,274.4 | 0.00233772 JPY: 35,415.2 |
| 2024/12/17 | 0.00342400 JPY: 51,871.7 | -0.00013900 JPY: -2,105.8 | -3.90% | 0.00357100 JPY: 54,098.7 | 0.00265776 JPY: 40,263.6 | 0.00232272 JPY: 35,187.9 |
| 2024/12/16 | 0.00356300 JPY: 53,977.5 | -0.00000500 JPY: -75.7 | -0.14% | 0.00363260 JPY: 55,031.9 | 0.00258768 JPY: 39,201.9 | 0.00230795 JPY: 34,964.1 |
| 2024/12/15 | 0.00356800 JPY: 54,053.2 | -0.00009700 JPY: -1,469.5 | -2.65% | 0.00350420 JPY: 53,086.7 | 0.00251364 JPY: 38,080.2 | 0.00229120 JPY: 34,710.4 |
| 2024/12/14 | 0.00366500 JPY: 55,522.7 | +0.00003000 JPY: +454.5 | +0.83% | 0.00335880 JPY: 50,883.9 | 0.00243904 JPY: 36,950.1 | 0.00227633 JPY: 34,485.2 |
| 2024/12/13 | 0.00363500 JPY: 55,068.2 | -0.00009700 JPY: -1,469.5 | -2.60% | 0.00318360 JPY: 48,229.8 | 0.00236396 JPY: 35,812.7 | 0.00226003 JPY: 34,238.1 |
| 2024/12/12 | 0.00373200 JPY: 56,537.7 | +0.00081100 JPY: +12,286.2 | +27.76% | 0.00301480 JPY: 45,672.5 | 0.00229128 JPY: 34,711.6 | 0.00224415 JPY: 33,997.6 |
| 2024/12/11 | 0.00292100 JPY: 44,251.5 | +0.00008000 JPY: +1,212.0 | +2.82% | 0.00283340 JPY: 42,924.4 | 0.00221532 JPY: 33,560.9 | 0.00222799 JPY: 33,752.8 |
| 2024/12/10 | 0.00284100 JPY: 43,039.6 | +0.00005200 JPY: +787.8 | +1.86% | 0.00280640 JPY: 42,515.4 | 0.00217280 JPY: 32,916.7 | 0.00222331 JPY: 33,681.9 |
| 2024/12/09 | 0.00278900 JPY: 42,251.8 | -0.00000200 JPY: -30.3 | -0.07% | 0.00274700 JPY: 41,615.5 | 0.00212900 JPY: 32,253.2 | 0.00221960 JPY: 33,625.7 |
| 2024/12/08 | 0.00279100 JPY: 42,282.1 | -0.00003400 JPY: -515.1 | -1.20% | 0.00272240 JPY: 41,242.8 | 0.00209188 JPY: 31,690.8 | 0.00221751 JPY: 33,594.0 |
| 2024/12/07 | 0.00282500 JPY: 42,797.2 | +0.00003900 JPY: +590.8 | +1.40% | 0.00266640 JPY: 40,394.5 | 0.00206204 JPY: 31,238.8 | 0.00221505 JPY: 33,556.8 |
| 2024/12/06 | 0.00278600 JPY: 42,206.3 | +0.00024200 JPY: +3,666.2 | +9.51% | 0.00257660 JPY: 39,034.1 | 0.00203188 JPY: 30,781.8 | 0.00221368 JPY: 33,536.0 |
| 2024/12/05 | 0.00254400 JPY: 38,540.2 | -0.00012200 JPY: -1,848.2 | -4.58% | 0.00244320 JPY: 37,013.1 | 0.00201068 JPY: 30,460.7 | 0.00220997 JPY: 33,479.9 |
| 2024/12/04 | 0.00266600 JPY: 40,388.4 | +0.00015500 JPY: +2,348.2 | +6.17% | 0.00236200 JPY: 35,783.0 | 0.00200552 JPY: 30,382.5 | 0.00220809 JPY: 33,451.4 |
| 2024/12/03 | 0.00251100 JPY: 38,040.2 | +0.00013500 JPY: +2,045.2 | +5.68% | 0.00223900 JPY: 33,919.6 | 0.00199892 JPY: 30,282.5 | 0.00220473 JPY: 33,400.5 |
| 2024/12/02 | 0.00237600 JPY: 35,995.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/01 | 0.00211900 JPY: 32,101.7 | -0.00001900 JPY: -287.8 | -0.89% | 0.00210100 JPY: 31,829.0 | 0.00199336 JPY: 30,198.3 | 0.00220161 JPY: 33,353.2 |
| 2024/11/30 | 0.00213800 JPY: 32,389.5 | +0.00008700 JPY: +1,318.0 | +4.24% | 0.00205260 JPY: 31,095.7 | 0.00199604 JPY: 30,238.9 | 0.00220552 JPY: 33,412.4 |
| 2024/11/29 | 0.00205100 JPY: 31,071.5 | -0.00006000 JPY: -909.0 | -2.84% | 0.00199480 JPY: 30,220.1 | 0.00198648 JPY: 30,094.1 | 0.00220935 JPY: 33,470.4 |
| 2024/11/28 | 0.00211100 JPY: 31,980.5 | +0.00002500 JPY: +378.7 | +1.20% | 0.00192820 JPY: 29,211.2 | 0.00198044 JPY: 30,002.6 | 0.00221503 JPY: 33,556.4 |
| 2024/11/27 | 0.00208600 JPY: 31,601.7 | +0.00020900 JPY: +3,166.2 | +11.13% | 0.00187760 JPY: 28,444.6 | 0.00197408 JPY: 29,906.2 | 0.00221788 JPY: 33,599.6 |
| 2024/11/26 | 0.00187700 JPY: 28,435.5 | +0.00002800 JPY: +424.2 | +1.51% | 0.00179480 JPY: 27,190.2 | 0.00197052 JPY: 29,852.3 | 0.00222212 JPY: 33,663.9 |
| 2024/11/25 | 0.00184900 JPY: 28,011.3 | +0.00013100 JPY: +1,984.6 | +7.63% | 0.00176180 JPY: 26,690.3 | 0.00197708 JPY: 29,951.7 | 0.00223084 JPY: 33,796.0 |
| 2024/11/24 | 0.00171800 JPY: 26,026.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/11/23 | 0.00185800 JPY: 28,147.7 | +0.00018600 JPY: +2,817.8 | +11.12% | 0.00174660 JPY: 26,460.0 | 0.00200432 JPY: 30,364.3 | 0.00225127 JPY: 34,105.4 |
| 2024/11/22 | 0.00167200 JPY: 25,329.9 | -0.00004000 JPY: -606.0 | -2.34% | 0.00173860 JPY: 26,338.8 | 0.00201412 JPY: 30,512.8 | 0.00225928 JPY: 34,226.8 |
| 2024/11/21 | 0.00171200 JPY: 25,935.8 | +0.00000900 JPY: +136.3 | +0.53% | 0.00177080 JPY: 26,826.6 | 0.00203504 JPY: 30,829.7 | 0.00226757 JPY: 34,352.5 |
| 2024/11/20 | 0.00170300 JPY: 25,799.5 | -0.00008500 JPY: -1,287.7 | -4.75% | 0.00180000 JPY: 27,269.0 | 0.00205164 JPY: 31,081.2 | 0.00227619 JPY: 34,483.0 |
| 2024/11/19 | 0.00178800 JPY: 27,087.2 | -0.00003000 JPY: -454.5 | -1.65% | 0.00180860 JPY: 27,399.3 | 0.00206692 JPY: 31,312.7 | 0.00228387 JPY: 34,599.3 |
| 2024/11/18 | 0.00181800 JPY: 27,541.7 | -0.00001500 JPY: -227.2 | -0.82% | 0.00182320 JPY: 27,620.5 | 0.00208236 JPY: 31,546.6 | 0.00229069 JPY: 34,702.7 |
| 2024/11/17 | 0.00183300 JPY: 27,768.9 | -0.00002500 JPY: -378.7 | -1.35% | 0.00186860 JPY: 28,308.2 | 0.00209656 JPY: 31,761.7 | 0.00229699 JPY: 34,798.1 |
| 2024/11/16 | 0.00185800 JPY: 28,147.7 | +0.00011200 JPY: +1,696.7 | +6.41% | 0.00191620 JPY: 29,029.4 | 0.00211256 JPY: 32,004.1 | 0.00230119 JPY: 34,861.7 |
| 2024/11/15 | 0.00174600 JPY: 26,450.9 | -0.00011500 JPY: -1,742.2 | -6.18% | 0.00199580 JPY: 30,235.3 | 0.00212836 JPY: 32,243.5 | 0.00230447 JPY: 34,911.4 |
| 2024/11/14 | 0.00186100 JPY: 28,193.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |