BNB/BTC 取引所：binance
| 終値： | 0.00726200 JPY: 109,524.5 | 前日比： |  | -0.00006200 (-0.85%) |
| 24h取引量： | 142.34000000 |
2025/01/03 17:32 更新
JPY は coincheck(BTC/JYP) の最新価格: 15,146,523.00 より円換算した値です。
BNB/BTC (1分足)
| 安値： | 0.00723100 | 高値： | 0.00735000 |
| 始値： | 0.00731800 | 終値： | 0.00726200 |
2025/01/03 17:32 更新
BNB/BTC (1日足)
| 5日平均乖離率： | -2.09% | 25日平均乖離率： | +1.85% | 75日平均乖離率： | -1.75% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 15,146,523.00 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 | ||||
| 2025/01/03 | 0.00726200 JPY: 109,994.1 | -0.00006200 JPY: -939.1 | -0.85% | 0.00741680 JPY: 112,338.7 | 0.00712988 JPY: 107,992.9 | 0.00739113 JPY: 111,950.0 |
| 2025/01/02 | 0.00732400 JPY: 110,933.1 | -0.00019900 JPY: -3,014.2 | -2.65% | 0.00746520 JPY: 113,071.8 | 0.00713088 JPY: 108,008.0 | 0.00741068 JPY: 112,246.0 |
| 2025/01/01 | 0.00752300 JPY: 113,947.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/31 | 0.00744400 JPY: 112,750.7 | 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 | 0.00753100 JPY: 114,068.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/29 | 0.00750400 JPY: 113,659.5 | -0.00014200 JPY: -2,150.8 | -1.86% | 0.00737000 JPY: 111,629.9 | 0.00710576 JPY: 107,627.6 | 0.00748172 JPY: 113,322.0 |
| 2024/12/28 | 0.00764600 JPY: 115,810.3 | +0.00037500 JPY: +5,679.9 | +5.16% | 0.00729340 JPY: 110,469.7 | 0.00712728 JPY: 107,953.5 | 0.00750065 JPY: 113,608.8 |
| 2024/12/27 | 0.00727100 JPY: 110,130.4 | +0.00002700 JPY: +409.0 | +0.37% | 0.00720160 JPY: 109,079.2 | 0.00709024 JPY: 107,392.5 | 0.00751717 JPY: 113,859.0 |
| 2024/12/26 | 0.00724400 JPY: 109,721.4 | +0.00005900 JPY: +893.6 | +0.82% | 0.00711480 JPY: 107,764.5 | 0.00706576 JPY: 107,021.7 | 0.00754173 JPY: 114,231.0 |
| 2024/12/25 | 0.00718500 JPY: 108,827.8 | +0.00006400 JPY: +969.4 | +0.90% | 0.00703200 JPY: 106,510.3 | 0.00704772 JPY: 106,748.5 | 0.00756687 JPY: 114,611.7 |
| 2024/12/24 | 0.00712100 JPY: 107,858.4 | -0.00006600 JPY: -999.7 | -0.92% | 0.00696620 JPY: 105,513.7 | 0.00703280 JPY: 106,522.5 | 0.00759389 JPY: 115,021.1 |
| 2024/12/23 | 0.00718700 JPY: 108,858.1 | +0.00035000 JPY: +5,301.3 | +5.12% | 0.00691720 JPY: 104,771.5 | 0.00701700 JPY: 106,283.2 | 0.00762296 JPY: 115,461.3 |
| 2024/12/22 | 0.00683700 JPY: 103,556.8 | +0.00000700 JPY: +106.0 | +0.10% | 0.00684740 JPY: 103,714.3 | 0.00700256 JPY: 106,064.4 | 0.00765205 JPY: 115,902.0 |
| 2024/12/21 | 0.00683000 JPY: 103,450.8 | 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 | 0.00685600 JPY: 103,844.6 | -0.00002000 JPY: -302.9 | -0.29% | 0.00682400 JPY: 103,359.9 | 0.00698848 JPY: 105,851.2 | 0.00771292 JPY: 116,823.9 |
| 2024/12/19 | 0.00687600 JPY: 104,147.5 | +0.00003800 JPY: +575.6 | +0.56% | 0.00684920 JPY: 103,741.6 | 0.00698192 JPY: 105,751.8 | 0.00774220 JPY: 117,267.4 |
| 2024/12/18 | 0.00683800 JPY: 103,571.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/17 | 0.00677100 JPY: 102,557.1 | -0.00000800 JPY: -121.2 | -0.12% | 0.00694360 JPY: 105,171.4 | 0.00697520 JPY: 105,650.0 | 0.00779939 JPY: 118,133.6 |
| 2024/12/16 | 0.00677900 JPY: 102,678.3 | -0.00020300 JPY: -3,074.7 | -2.91% | 0.00700040 JPY: 106,031.7 | 0.00695872 JPY: 105,400.4 | 0.00782815 JPY: 118,569.2 |
| 2024/12/15 | 0.00698200 JPY: 105,753.0 | -0.00007500 JPY: -1,136.0 | -1.06% | 0.00703720 JPY: 106,589.1 | 0.00694516 JPY: 105,195.0 | 0.00785673 JPY: 119,002.2 |
| 2024/12/14 | 0.00705700 JPY: 106,889.0 | -0.00007200 JPY: -1,090.5 | -1.01% | 0.00704720 JPY: 106,740.6 | 0.00692636 JPY: 104,910.3 | 0.00788344 JPY: 119,406.7 |
| 2024/12/13 | 0.00712900 JPY: 107,979.6 | +0.00007400 JPY: +1,120.8 | +1.05% | 0.00709320 JPY: 107,437.3 | 0.00691116 JPY: 104,680.0 | 0.00790985 JPY: 119,806.8 |
| 2024/12/12 | 0.00705500 JPY: 106,858.7 | +0.00009200 JPY: +1,393.5 | +1.32% | 0.00714780 JPY: 108,264.3 | 0.00690068 JPY: 104,521.3 | 0.00793599 JPY: 120,202.6 |
| 2024/12/11 | 0.00696300 JPY: 105,465.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/10 | 0.00703200 JPY: 106,510.3 | -0.00025500 JPY: -3,862.4 | -3.50% | 0.00729660 JPY: 110,518.1 | 0.00689308 JPY: 104,406.2 | 0.00799400 JPY: 121,081.3 |
| 2024/12/09 | 0.00728700 JPY: 110,372.7 | -0.00011500 JPY: -1,741.9 | -1.55% | 0.00729620 JPY: 110,512.1 | 0.00688564 JPY: 104,293.5 | 0.00802308 JPY: 121,521.8 |
| 2024/12/08 | 0.00740200 JPY: 112,114.6 | -0.00008400 JPY: -1,272.3 | -1.12% | 0.00744720 JPY: 112,799.2 | 0.00687432 JPY: 104,122.0 | 0.00805093 JPY: 121,943.6 |
| 2024/12/07 | 0.00748600 JPY: 113,386.9 | +0.00021000 JPY: +3,180.8 | +2.89% | 0.00731080 JPY: 110,733.2 | 0.00685624 JPY: 103,848.2 | 0.00807996 JPY: 122,383.3 |
| 2024/12/06 | 0.00727600 JPY: 110,206.1 | +0.00024600 JPY: +3,726.0 | +3.50% | 0.00714540 JPY: 108,228.0 | 0.00684644 JPY: 103,699.8 | 0.00810519 JPY: 122,765.4 |
| 2024/12/05 | 0.00703000 JPY: 106,480.1 | -0.00101200 JPY: -15,328.3 | -12.58% | 0.00704880 JPY: 106,764.8 | 0.00685604 JPY: 103,845.2 | 0.00813133 JPY: 123,161.4 |
| 2024/12/04 | 0.00804200 JPY: 121,808.3 | +0.00132200 JPY: +20,023.7 | +19.67% | 0.00700520 JPY: 106,104.4 | 0.00689396 JPY: 104,419.5 | 0.00816083 JPY: 123,608.1 |
| 2024/12/03 | 0.00672000 JPY: 101,784.6 | +0.00006100 JPY: +923.9 | +0.92% | 0.00674200 JPY: 102,117.9 | 0.00689612 JPY: 104,452.2 | 0.00817371 JPY: 123,803.2 |
| 2024/12/02 | 0.00665900 JPY: 100,860.7 | -0.00013400 JPY: -2,029.6 | -1.97% | 0.00676320 JPY: 102,439.0 | 0.00694244 JPY: 105,153.8 | 0.00820365 JPY: 124,256.8 |
| 2024/12/01 | 0.00679300 JPY: 102,890.3 | -0.00001900 JPY: -287.8 | -0.28% | 0.00676560 JPY: 102,475.3 | 0.00699152 JPY: 105,897.2 | 0.00823617 JPY: 124,749.4 |
| 2024/11/30 | 0.00681200 JPY: 103,178.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/11/29 | 0.00672600 JPY: 101,875.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/11/28 | 0.00682600 JPY: 103,390.2 | +0.00015500 JPY: +2,347.7 | +2.32% | 0.00670780 JPY: 101,599.8 | 0.00714428 JPY: 108,211.0 | 0.00833477 JPY: 126,242.8 |
| 2024/11/27 | 0.00667100 JPY: 101,042.5 | +0.00002700 JPY: +409.0 | +0.41% | 0.00671060 JPY: 101,642.3 | 0.00719680 JPY: 109,006.5 | 0.00836669 JPY: 126,726.3 |
| 2024/11/26 | 0.00664400 JPY: 100,633.5 | -0.00004800 JPY: -727.0 | -0.72% | 0.00664820 JPY: 100,697.1 | 0.00725644 JPY: 109,909.8 | 0.00840340 JPY: 127,282.3 |
| 2024/11/25 | 0.00669200 JPY: 101,360.5 | -0.00001400 JPY: -212.1 | -0.21% | 0.00660740 JPY: 100,079.1 | 0.00731768 JPY: 110,837.4 | 0.00844089 JPY: 127,850.2 |
| 2024/11/24 | 0.00670600 JPY: 101,572.6 | 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 | 0.00684000 JPY: 103,602.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/11/22 | 0.00635900 JPY: 96,316.7 | -0.00008100 JPY: -1,226.9 | -1.26% | 0.00657100 JPY: 99,527.8 | 0.00750416 JPY: 113,661.9 | 0.00853647 JPY: 129,297.8 |
| 2024/11/21 | 0.00644000 JPY: 97,543.6 | -0.00007200 JPY: -1,090.5 | -1.11% | 0.00668380 JPY: 101,236.3 | 0.00759440 JPY: 115,028.8 | 0.00857413 JPY: 129,868.3 |
| 2024/11/20 | 0.00651200 JPY: 98,634.2 | -0.00016500 JPY: -2,499.2 | -2.47% | 0.00677680 JPY: 102,645.0 | 0.00768344 JPY: 116,377.4 | 0.00860936 JPY: 130,401.9 |
| 2024/11/19 | 0.00667700 JPY: 101,133.3 | -0.00019000 JPY: -2,877.8 | -2.77% | 0.00684360 JPY: 103,656.7 | 0.00776972 JPY: 117,684.2 | 0.00864367 JPY: 130,921.5 |
| 2024/11/18 | 0.00686700 JPY: 104,011.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/11/17 | 0.00692300 JPY: 104,859.4 | +0.00001800 JPY: +272.6 | +0.26% | 0.00692560 JPY: 104,898.8 | 0.00792424 JPY: 120,024.7 | 0.00870003 JPY: 131,775.2 |
| 2024/11/16 | 0.00690500 JPY: 104,586.7 | +0.00005900 JPY: +893.6 | +0.86% | 0.00698920 JPY: 105,862.1 | 0.00799852 JPY: 121,149.8 | 0.00872859 JPY: 132,207.7 |
| 2024/11/15 | 0.00684600 JPY: 103,693.1 | -0.00015800 JPY: -2,393.2 | -2.26% | 0.00711140 JPY: 107,713.0 | 0.00807636 JPY: 122,328.8 | 0.00875523 JPY: 132,611.2 |
| 2024/11/14 | 0.00700400 JPY: 106,086.2 | +0.00005400 JPY: +817.9 | +0.78% | 0.00733780 JPY: 111,142.2 | 0.00815788 JPY: 123,563.5 | 0.00878288 JPY: 133,030.1 |