COMP/BTC 取引所：binance
| 終値： | 0.00049900 JPY: 5,508.2 | 前日比： |  | 0.00000000 (0.00%) |
| 24h取引量： | 0.70000000 |
2025/04/11 13:04 更新
JPY は coincheck(BTC/JYP) の最新価格: 11,596,225.50 より円換算した値です。
COMP/BTC (1分足)
| 安値： | 0.00047500 | 高値： | 0.00049900 |
| 始値： | 0.00048200 | 終値： | 0.00049900 |
2025/04/11 13:04 更新
COMP/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: 11,596,225.50 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 | ||||
| 2025/04/11 | 0.00049900 JPY: 5,786.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/04/10 | 0.00048200 JPY: 5,589.4 | +0.00000100 JPY: +11.6 | +0.21% | 0.00049800 JPY: 5,774.9 | 0.00050936 JPY: 5,906.7 | 0.00055199 JPY: 6,401.0 |
| 2025/04/09 | 0.00048100 JPY: 5,577.8 | -0.00000700 JPY: -81.2 | -1.43% | 0.00051180 JPY: 5,934.9 | 0.00050988 JPY: 5,912.7 | 0.00055497 JPY: 6,435.6 |
| 2025/04/08 | 0.00048800 JPY: 5,659.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/04/07 | 0.00051100 JPY: 5,925.7 | -0.00001700 JPY: -197.1 | -3.22% | 0.00053920 JPY: 6,252.7 | 0.00051080 JPY: 5,923.4 | 0.00056176 JPY: 6,514.3 |
| 2025/04/06 | 0.00052800 JPY: 6,122.8 | -0.00002300 JPY: -266.7 | -4.17% | 0.00053700 JPY: 6,227.2 | 0.00050992 JPY: 5,913.1 | 0.00056495 JPY: 6,551.2 |
| 2025/04/05 | 0.00055100 JPY: 6,389.5 | 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 | 0.00053300 JPY: 6,180.8 | -0.00004000 JPY: -463.8 | -6.98% | 0.00052540 JPY: 6,092.7 | 0.00050620 JPY: 5,870.0 | 0.00057127 JPY: 6,624.5 |
| 2025/04/03 | 0.00057300 JPY: 6,644.6 | +0.00007300 JPY: +846.5 | +14.60% | 0.00051240 JPY: 5,941.9 | 0.00050632 JPY: 5,871.4 | 0.00057527 JPY: 6,670.9 |
| 2025/04/02 | 0.00050000 JPY: 5,798.1 | -0.00004900 JPY: -568.2 | -8.93% | 0.00049580 JPY: 5,749.4 | 0.00050524 JPY: 5,858.9 | 0.00057836 JPY: 6,706.8 |
| 2025/04/01 | 0.00054900 JPY: 6,366.3 | +0.00007700 JPY: +892.9 | +16.31% | 0.00049360 JPY: 5,723.9 | 0.00050816 JPY: 5,892.7 | 0.00058289 JPY: 6,759.4 |
| 2025/03/31 | 0.00047200 JPY: 5,473.4 | +0.00000400 JPY: +46.4 | +0.85% | 0.00048720 JPY: 5,649.7 | 0.00050868 JPY: 5,898.8 | 0.00058664 JPY: 6,802.8 |
| 2025/03/30 | 0.00046800 JPY: 5,427.0 | -0.00002200 JPY: -255.1 | -4.49% | 0.00049600 JPY: 5,751.7 | 0.00051220 JPY: 5,939.6 | 0.00059139 JPY: 6,857.9 |
| 2025/03/29 | 0.00049000 JPY: 5,682.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/28 | 0.00048900 JPY: 5,670.6 | -0.00002800 JPY: -324.7 | -5.42% | 0.00050580 JPY: 5,865.4 | 0.00051956 JPY: 6,024.9 | 0.00059945 JPY: 6,951.4 |
| 2025/03/27 | 0.00051700 JPY: 5,995.2 | +0.00000100 JPY: +11.6 | +0.19% | 0.00050880 JPY: 5,900.2 | 0.00052224 JPY: 6,056.0 | 0.00060388 JPY: 7,002.7 |
| 2025/03/26 | 0.00051600 JPY: 5,983.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/25 | 0.00050500 JPY: 5,856.1 | +0.00000300 JPY: +34.8 | +0.60% | 0.00050360 JPY: 5,839.9 | 0.00052712 JPY: 6,112.6 | 0.00061172 JPY: 7,093.6 |
| 2025/03/24 | 0.00050200 JPY: 5,821.3 | -0.00000200 JPY: -23.2 | -0.40% | 0.00050300 JPY: 5,832.9 | 0.00053108 JPY: 6,158.5 | 0.00061508 JPY: 7,132.6 |
| 2025/03/23 | 0.00050400 JPY: 5,844.5 | -0.00000400 JPY: -46.4 | -0.79% | 0.00050660 JPY: 5,874.6 | 0.00053536 JPY: 6,208.2 | 0.00061861 JPY: 7,173.6 |
| 2025/03/22 | 0.00050800 JPY: 5,890.9 | +0.00000900 JPY: +104.4 | +1.80% | 0.00051120 JPY: 5,928.0 | 0.00053852 JPY: 6,244.8 | 0.00062280 JPY: 7,222.1 |
| 2025/03/21 | 0.00049900 JPY: 5,786.5 | -0.00000300 JPY: -34.8 | -0.60% | 0.00051340 JPY: 5,953.5 | 0.00054044 JPY: 6,267.1 | 0.00062732 JPY: 7,274.5 |
| 2025/03/20 | 0.00050200 JPY: 5,821.3 | -0.00001800 JPY: -208.7 | -3.46% | 0.00051260 JPY: 5,944.2 | 0.00054272 JPY: 6,293.5 | 0.00063183 JPY: 7,326.8 |
| 2025/03/19 | 0.00052000 JPY: 6,030.0 | -0.00000700 JPY: -81.2 | -1.33% | 0.00051220 JPY: 5,939.6 | 0.00054596 JPY: 6,331.1 | 0.00063685 JPY: 7,385.1 |
| 2025/03/18 | 0.00052700 JPY: 6,111.2 | +0.00000800 JPY: +92.8 | +1.54% | 0.00050660 JPY: 5,874.6 | 0.00054796 JPY: 6,354.3 | 0.00064125 JPY: 7,436.1 |
| 2025/03/17 | 0.00051900 JPY: 6,018.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/16 | 0.00049500 JPY: 5,740.1 | -0.00000500 JPY: -58.0 | -1.00% | 0.00049420 JPY: 5,730.9 | 0.00055140 JPY: 6,394.2 | 0.00064865 JPY: 7,521.9 |
| 2025/03/15 | 0.00050000 JPY: 5,798.1 | +0.00000800 JPY: +92.8 | +1.63% | 0.00049340 JPY: 5,721.6 | 0.00055428 JPY: 6,427.6 | 0.00065273 JPY: 7,569.2 |
| 2025/03/14 | 0.00049200 JPY: 5,705.3 | +0.00000300 JPY: +34.8 | +0.61% | 0.00050060 JPY: 5,805.1 | 0.00055652 JPY: 6,453.5 | 0.00065696 JPY: 7,618.3 |
| 2025/03/13 | 0.00048900 JPY: 5,670.6 | -0.00000600 JPY: -69.6 | -1.21% | 0.00051140 JPY: 5,930.3 | 0.00056052 JPY: 6,499.9 | 0.00066147 JPY: 7,670.5 |
| 2025/03/12 | 0.00049500 JPY: 5,740.1 | 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 | 0.00049100 JPY: 5,693.7 | 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 | 0.00053600 JPY: 6,215.6 | -0.00001000 JPY: -116.0 | -1.83% | 0.00055540 JPY: 6,440.5 | 0.00057228 JPY: 6,636.3 | 0.00067531 JPY: 7,831.0 |
| 2025/03/09 | 0.00054600 JPY: 6,331.5 | -0.00002700 JPY: -313.1 | -4.71% | 0.00056180 JPY: 6,514.8 | 0.00057408 JPY: 6,657.2 | 0.00067983 JPY: 7,883.4 |
| 2025/03/08 | 0.00057300 JPY: 6,644.6 | +0.00001100 JPY: +127.6 | +1.96% | 0.00056740 JPY: 6,579.7 | 0.00057520 JPY: 6,670.1 | 0.00068448 JPY: 7,937.4 |
| 2025/03/07 | 0.00056200 JPY: 6,517.1 | +0.00000200 JPY: +23.2 | +0.36% | 0.00056400 JPY: 6,540.3 | 0.00057612 JPY: 6,680.8 | 0.00068796 JPY: 7,977.7 |
| 2025/03/06 | 0.00056000 JPY: 6,493.9 | -0.00000800 JPY: -92.8 | -1.41% | 0.00056640 JPY: 6,568.1 | 0.00057536 JPY: 6,672.0 | 0.00069131 JPY: 8,016.5 |
| 2025/03/05 | 0.00056800 JPY: 6,586.7 | -0.00000600 JPY: -69.6 | -1.05% | 0.00057060 JPY: 6,616.8 | 0.00057424 JPY: 6,659.0 | 0.00069507 JPY: 8,060.2 |
| 2025/03/04 | 0.00057400 JPY: 6,656.2 | +0.00001800 JPY: +208.7 | +3.24% | 0.00057780 JPY: 6,700.3 | 0.00057284 JPY: 6,642.8 | 0.00069808 JPY: 8,095.1 |
| 2025/03/03 | 0.00055600 JPY: 6,447.5 | -0.00001800 JPY: -208.7 | -3.14% | 0.00058480 JPY: 6,781.5 | 0.00057084 JPY: 6,619.6 | 0.00070201 JPY: 8,140.7 |
| 2025/03/02 | 0.00057400 JPY: 6,656.2 | -0.00000700 JPY: -81.2 | -1.20% | 0.00059020 JPY: 6,844.1 | 0.00056872 JPY: 6,595.0 | 0.00070719 JPY: 8,200.7 |
| 2025/03/01 | 0.00058100 JPY: 6,737.4 | -0.00002300 JPY: -266.7 | -3.81% | 0.00058660 JPY: 6,802.3 | 0.00056700 JPY: 6,575.1 | 0.00071220 JPY: 8,258.8 |
| 2025/02/28 | 0.00060400 JPY: 7,004.1 | -0.00000500 JPY: -58.0 | -0.82% | 0.00058160 JPY: 6,744.4 | 0.00056548 JPY: 6,557.4 | 0.00071763 JPY: 8,321.8 |
| 2025/02/27 | 0.00060900 JPY: 7,062.1 | +0.00002600 JPY: +301.5 | +4.46% | 0.00057740 JPY: 6,695.7 | 0.00056260 JPY: 6,524.0 | 0.00072369 JPY: 8,392.1 |
| 2025/02/26 | 0.00058300 JPY: 6,760.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/02/25 | 0.00055600 JPY: 6,447.5 | 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 | 0.00055600 JPY: 6,447.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/02/23 | 0.00058300 JPY: 6,760.6 | +0.00001300 JPY: +150.8 | +2.28% | 0.00057040 JPY: 6,614.5 | 0.00057692 JPY: 6,690.1 | 0.00075097 JPY: 8,708.5 |
| 2025/02/22 | 0.00057000 JPY: 6,609.8 | -0.00000100 JPY: -11.6 | -0.18% | 0.00056500 JPY: 6,551.9 | 0.00058056 JPY: 6,732.3 | 0.00075673 JPY: 8,775.2 |
| 2025/02/21 | 0.00057100 JPY: 6,621.4 | 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 | 0.00056100 JPY: 6,505.5 | -0.00000600 JPY: -69.6 | -1.06% | 0.00057200 JPY: 6,633.0 | 0.00058900 JPY: 6,830.2 | 0.00077251 JPY: 8,958.2 |