AAVE/BTC 取引所：binance
| 終値： | 0.00166500 JPY: 18,793.8 | 前日比： |  | -0.00000100 (-0.06%) |
| 24h取引量： | 11.84000000 |
2025/04/11 13:51 更新
JPY は coincheck(BTC/JYP) の最新価格: 11,565,402.00 より円換算した値です。
AAVE/BTC (1分足)
| 安値： | 0.00162500 | 高値： | 0.00168700 |
| 始値： | 0.00166600 | 終値： | 0.00166500 |
2025/04/11 13:51 更新
AAVE/BTC (1日足)
| 5日平均乖離率： | +0.05% | 25日平均乖離率： | -14.30% | 75日平均乖離率： | -27.91% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 11,565,402.00 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 | ||||
| 2025/04/11 | 0.00166500 JPY: 19,256.4 | -0.00000100 JPY: -11.6 | -0.06% | 0.00166420 JPY: 19,247.1 | 0.00194272 JPY: 22,468.3 | 0.00230969 JPY: 26,712.5 |
| 2025/04/10 | 0.00166600 JPY: 19,268.0 | +0.00000700 JPY: +81.0 | +0.42% | 0.00168080 JPY: 19,439.1 | 0.00195748 JPY: 22,639.0 | 0.00232916 JPY: 26,937.7 |
| 2025/04/09 | 0.00165900 JPY: 19,187.0 | -0.00001300 JPY: -150.4 | -0.78% | 0.00171360 JPY: 19,818.5 | 0.00197060 JPY: 22,790.8 | 0.00234940 JPY: 27,171.8 |
| 2025/04/08 | 0.00167200 JPY: 19,337.4 | +0.00001300 JPY: +150.4 | +0.78% | 0.00174080 JPY: 20,133.1 | 0.00198624 JPY: 22,971.7 | 0.00237133 JPY: 27,425.4 |
| 2025/04/07 | 0.00165900 JPY: 19,187.0 | -0.00008900 JPY: -1,029.3 | -5.09% | 0.00176720 JPY: 20,438.4 | 0.00200148 JPY: 23,147.9 | 0.00239245 JPY: 27,669.7 |
| 2025/04/06 | 0.00174800 JPY: 20,216.3 | -0.00008200 JPY: -948.4 | -4.48% | 0.00180620 JPY: 20,889.4 | 0.00201884 JPY: 23,348.7 | 0.00241575 JPY: 27,939.1 |
| 2025/04/05 | 0.00183000 JPY: 21,164.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/04/04 | 0.00179500 JPY: 20,759.9 | -0.00000900 JPY: -104.1 | -0.50% | 0.00187660 JPY: 21,703.6 | 0.00204224 JPY: 23,619.3 | 0.00245783 JPY: 28,425.8 |
| 2025/04/03 | 0.00180400 JPY: 20,864.0 | -0.00005000 JPY: -578.3 | -2.70% | 0.00191260 JPY: 22,120.0 | 0.00206216 JPY: 23,849.7 | 0.00247565 JPY: 28,631.9 |
| 2025/04/02 | 0.00185400 JPY: 21,442.3 | -0.00013000 JPY: -1,503.5 | -6.55% | 0.00197240 JPY: 22,811.6 | 0.00208236 JPY: 24,083.3 | 0.00249185 JPY: 28,819.3 |
| 2025/04/01 | 0.00198400 JPY: 22,945.8 | +0.00003800 JPY: +439.5 | +1.95% | 0.00200840 JPY: 23,228.0 | 0.00209620 JPY: 24,243.4 | 0.00250955 JPY: 29,023.9 |
| 2025/03/31 | 0.00194600 JPY: 22,506.3 | -0.00002900 JPY: -335.4 | -1.47% | 0.00203500 JPY: 23,535.6 | 0.00210856 JPY: 24,386.3 | 0.00252533 JPY: 29,206.5 |
| 2025/03/30 | 0.00197500 JPY: 22,841.7 | -0.00012800 JPY: -1,480.4 | -6.09% | 0.00206420 JPY: 23,873.3 | 0.00212724 JPY: 24,602.4 | 0.00254137 JPY: 29,392.0 |
| 2025/03/29 | 0.00210300 JPY: 24,322.0 | +0.00006900 JPY: +798.0 | +3.39% | 0.00209720 JPY: 24,255.0 | 0.00214480 JPY: 24,805.5 | 0.00255549 JPY: 29,555.3 |
| 2025/03/28 | 0.00203400 JPY: 23,524.0 | -0.00008300 JPY: -959.9 | -3.92% | 0.00211160 JPY: 24,421.5 | 0.00215136 JPY: 24,881.3 | 0.00256673 JPY: 29,685.3 |
| 2025/03/27 | 0.00211700 JPY: 24,484.0 | +0.00002500 JPY: +289.1 | +1.20% | 0.00213780 JPY: 24,724.5 | 0.00216004 JPY: 24,981.7 | 0.00258075 JPY: 29,847.4 |
| 2025/03/26 | 0.00209200 JPY: 24,194.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/25 | 0.00214000 JPY: 24,750.0 | -0.00003500 JPY: -404.8 | -1.61% | 0.00214040 JPY: 24,754.6 | 0.00216968 JPY: 25,093.2 | 0.00260523 JPY: 30,130.5 |
| 2025/03/24 | 0.00217500 JPY: 25,154.7 | +0.00001000 JPY: +115.7 | +0.46% | 0.00212540 JPY: 24,581.1 | 0.00217484 JPY: 25,152.9 | 0.00261640 JPY: 30,259.7 |
| 2025/03/23 | 0.00216500 JPY: 25,039.1 | +0.00002200 JPY: +254.4 | +1.03% | 0.00211840 JPY: 24,500.1 | 0.00218312 JPY: 25,248.7 | 0.00262889 JPY: 30,404.2 |
| 2025/03/22 | 0.00214300 JPY: 24,784.7 | +0.00006400 JPY: +740.2 | +3.08% | 0.00209700 JPY: 24,252.6 | 0.00218964 JPY: 25,324.1 | 0.00264363 JPY: 30,574.6 |
| 2025/03/21 | 0.00207900 JPY: 24,044.5 | +0.00001400 JPY: +161.9 | +0.68% | 0.00207520 JPY: 24,000.5 | 0.00219340 JPY: 25,367.6 | 0.00266068 JPY: 30,771.8 |
| 2025/03/20 | 0.00206500 JPY: 23,882.6 | -0.00007500 JPY: -867.4 | -3.50% | 0.00205820 JPY: 23,803.9 | 0.00220752 JPY: 25,530.9 | 0.00267979 JPY: 30,992.8 |
| 2025/03/19 | 0.00214000 JPY: 24,750.0 | +0.00008200 JPY: +948.4 | +3.98% | 0.00205520 JPY: 23,769.2 | 0.00222808 JPY: 25,768.6 | 0.00270044 JPY: 31,231.7 |
| 2025/03/18 | 0.00205800 JPY: 23,801.6 | +0.00002400 JPY: +277.6 | +1.18% | 0.00203780 JPY: 23,568.0 | 0.00224388 JPY: 25,951.4 | 0.00271925 JPY: 31,449.3 |
| 2025/03/17 | 0.00203400 JPY: 23,524.0 | +0.00004000 JPY: +462.6 | +2.01% | 0.00204480 JPY: 23,648.9 | 0.00226876 JPY: 26,239.1 | 0.00273789 JPY: 31,664.8 |
| 2025/03/16 | 0.00199400 JPY: 23,061.4 | -0.00005600 JPY: -647.7 | -2.73% | 0.00204660 JPY: 23,669.8 | 0.00229324 JPY: 26,522.2 | 0.00275524 JPY: 31,865.5 |
| 2025/03/15 | 0.00205000 JPY: 23,709.1 | -0.00000300 JPY: -34.7 | -0.15% | 0.00207180 JPY: 23,961.2 | 0.00231852 JPY: 26,814.6 | 0.00277359 JPY: 32,077.6 |
| 2025/03/14 | 0.00205300 JPY: 23,743.8 | -0.00004000 JPY: -462.6 | -1.91% | 0.00212040 JPY: 24,523.3 | 0.00234260 JPY: 27,093.1 | 0.00279375 JPY: 32,310.8 |
| 2025/03/13 | 0.00209300 JPY: 24,206.4 | +0.00005000 JPY: +578.3 | +2.45% | 0.00217160 JPY: 25,115.4 | 0.00237500 JPY: 27,467.8 | 0.00281383 JPY: 32,543.0 |
| 2025/03/12 | 0.00204300 JPY: 23,628.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/11 | 0.00212000 JPY: 24,518.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/10 | 0.00229300 JPY: 26,519.5 | -0.00001600 JPY: -185.0 | -0.69% | 0.00230160 JPY: 26,618.9 | 0.00244272 JPY: 28,251.0 | 0.00287011 JPY: 33,193.9 |
| 2025/03/09 | 0.00230900 JPY: 26,704.5 | +0.00010900 JPY: +1,260.6 | +4.95% | 0.00232580 JPY: 26,898.8 | 0.00245556 JPY: 28,399.5 | 0.00288983 JPY: 33,422.0 |
| 2025/03/08 | 0.00220000 JPY: 25,443.9 | -0.00009300 JPY: -1,075.6 | -4.06% | 0.00231740 JPY: 26,801.7 | 0.00246328 JPY: 28,488.8 | 0.00291043 JPY: 33,660.3 |
| 2025/03/07 | 0.00229300 JPY: 26,519.5 | -0.00012000 JPY: -1,387.8 | -4.97% | 0.00232760 JPY: 26,919.6 | 0.00247864 JPY: 28,666.5 | 0.00292855 JPY: 33,869.8 |
| 2025/03/06 | 0.00241300 JPY: 27,907.3 | -0.00000100 JPY: -11.6 | -0.04% | 0.00231900 JPY: 26,820.2 | 0.00248932 JPY: 28,790.0 | 0.00293920 JPY: 33,993.0 |
| 2025/03/05 | 0.00241400 JPY: 27,918.9 | +0.00014700 JPY: +1,700.1 | +6.48% | 0.00227640 JPY: 26,327.5 | 0.00249336 JPY: 28,836.7 | 0.00294901 JPY: 34,106.5 |
| 2025/03/04 | 0.00226700 JPY: 26,218.8 | +0.00001600 JPY: +185.0 | +0.71% | 0.00224740 JPY: 25,992.1 | 0.00249436 JPY: 28,848.3 | 0.00295860 JPY: 34,217.4 |
| 2025/03/03 | 0.00225100 JPY: 26,033.7 | +0.00000100 JPY: +11.6 | +0.04% | 0.00227040 JPY: 26,258.1 | 0.00250712 JPY: 28,995.9 | 0.00297249 JPY: 34,378.1 |
| 2025/03/02 | 0.00225000 JPY: 26,022.2 | +0.00005000 JPY: +578.3 | +2.27% | 0.00228580 JPY: 26,436.2 | 0.00252060 JPY: 29,151.8 | 0.00298949 JPY: 34,574.7 |
| 2025/03/01 | 0.00220000 JPY: 25,443.9 | -0.00006900 JPY: -798.0 | -3.04% | 0.00228320 JPY: 26,406.1 | 0.00254056 JPY: 29,382.6 | 0.00300515 JPY: 34,755.7 |
| 2025/02/28 | 0.00226900 JPY: 26,241.9 | -0.00011300 JPY: -1,306.9 | -4.74% | 0.00232960 JPY: 26,942.8 | 0.00255988 JPY: 29,606.0 | 0.00302332 JPY: 34,965.9 |
| 2025/02/27 | 0.00238200 JPY: 27,548.8 | +0.00005400 JPY: +624.5 | +2.32% | 0.00239160 JPY: 27,659.8 | 0.00257272 JPY: 29,754.5 | 0.00304064 JPY: 35,166.2 |
| 2025/02/26 | 0.00232800 JPY: 26,924.3 | +0.00009100 JPY: +1,052.5 | +4.07% | 0.00242220 JPY: 28,013.7 | 0.00259296 JPY: 29,988.6 | 0.00305775 JPY: 35,364.1 |
| 2025/02/25 | 0.00223700 JPY: 25,871.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/02/24 | 0.00243200 JPY: 28,127.1 | -0.00014700 JPY: -1,700.1 | -5.70% | 0.00257440 JPY: 29,774.0 | 0.00265908 JPY: 30,753.3 | 0.00309511 JPY: 35,796.2 |
| 2025/02/23 | 0.00257900 JPY: 29,827.2 | +0.00004400 JPY: +508.9 | +1.74% | 0.00261320 JPY: 30,222.7 | 0.00268160 JPY: 31,013.8 | 0.00310163 JPY: 35,871.6 |
| 2025/02/22 | 0.00253500 JPY: 29,318.3 | -0.00014500 JPY: -1,677.0 | -5.41% | 0.00262780 JPY: 30,391.6 | 0.00269172 JPY: 31,130.8 | 0.00310512 JPY: 35,912.0 |
| 2025/02/21 | 0.00268000 JPY: 30,995.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/02/20 | 0.00264600 JPY: 30,602.1 | +0.00002000 JPY: +231.3 | +0.76% | 0.00268340 JPY: 31,034.6 | 0.00271760 JPY: 31,430.1 | 0.00310999 JPY: 35,968.2 |