COMP/BTC 取引所：binance
| 終値： | 0.00082000 JPY: 12,221.8 | 前日比： |  | -0.00000100 (-0.12%) |
| 24h取引量： | 0.45000000 |
2025/01/03 17:49 更新
JPY は coincheck(BTC/JYP) の最新価格: 15,144,677.00 より円換算した値です。
COMP/BTC (1分足)
| 安値： | 0.00080700 | 高値： | 0.00082300 |
| 始値： | 0.00082100 | 終値： | 0.00082000 |
2025/01/03 17:49 更新
COMP/BTC (1日足)
| 5日平均乖離率： | +1.51% | 25日平均乖離率： | -9.33% | 75日平均乖離率： | +6.95% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 15,144,677.00 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 | 0.00082000 JPY: 12,418.6 | -0.00000100 JPY: -15.1 | -0.12% | 0.00080780 JPY: 12,233.9 | 0.00090440 JPY: 13,696.8 | 0.00076671 JPY: 11,611.5 |
| 2025/01/02 | 0.00082100 JPY: 12,433.8 | +0.00004100 JPY: +620.9 | +5.26% | 0.00080980 JPY: 12,264.2 | 0.00091720 JPY: 13,890.7 | 0.00076483 JPY: 11,583.1 |
| 2025/01/01 | 0.00078000 JPY: 11,812.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/31 | 0.00080100 JPY: 12,130.9 | -0.00001600 JPY: -242.3 | -1.96% | 0.00082500 JPY: 12,494.4 | 0.00094772 JPY: 14,352.9 | 0.00076099 JPY: 11,524.9 |
| 2024/12/30 | 0.00081700 JPY: 12,373.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/29 | 0.00083000 JPY: 12,570.1 | -0.00000700 JPY: -106.0 | -0.84% | 0.00084360 JPY: 12,776.0 | 0.00097520 JPY: 14,769.1 | 0.00075683 JPY: 11,461.9 |
| 2024/12/28 | 0.00083700 JPY: 12,676.1 | -0.00000300 JPY: -45.4 | -0.36% | 0.00085660 JPY: 12,972.9 | 0.00098980 JPY: 14,990.2 | 0.00075484 JPY: 11,431.8 |
| 2024/12/27 | 0.00084000 JPY: 12,721.5 | +0.00000400 JPY: +60.6 | +0.48% | 0.00085600 JPY: 12,963.8 | 0.00099256 JPY: 15,032.0 | 0.00075284 JPY: 11,401.5 |
| 2024/12/26 | 0.00083600 JPY: 12,660.9 | -0.00003900 JPY: -590.6 | -4.46% | 0.00085060 JPY: 12,882.1 | 0.00099108 JPY: 15,009.6 | 0.00075100 JPY: 11,373.7 |
| 2024/12/25 | 0.00087500 JPY: 13,251.6 | -0.00002000 JPY: -302.9 | -2.23% | 0.00085180 JPY: 12,900.2 | 0.00098744 JPY: 14,954.5 | 0.00074937 JPY: 11,349.0 |
| 2024/12/24 | 0.00089500 JPY: 13,554.5 | +0.00006100 JPY: +923.8 | +7.31% | 0.00083560 JPY: 12,654.9 | 0.00098204 JPY: 14,872.7 | 0.00074707 JPY: 11,314.1 |
| 2024/12/23 | 0.00083400 JPY: 12,630.7 | +0.00002100 JPY: +318.0 | +2.58% | 0.00083040 JPY: 12,576.1 | 0.00097532 JPY: 14,770.9 | 0.00074461 JPY: 11,276.9 |
| 2024/12/22 | 0.00081300 JPY: 12,312.6 | -0.00002900 JPY: -439.2 | -3.44% | 0.00085240 JPY: 12,909.3 | 0.00097072 JPY: 14,701.2 | 0.00074295 JPY: 11,251.7 |
| 2024/12/21 | 0.00084200 JPY: 12,751.8 | +0.00004800 JPY: +726.9 | +6.05% | 0.00087980 JPY: 13,324.3 | 0.00096752 JPY: 14,652.8 | 0.00074139 JPY: 11,228.1 |
| 2024/12/20 | 0.00079400 JPY: 12,024.9 | -0.00007500 JPY: -1,135.9 | -8.63% | 0.00090900 JPY: 13,766.5 | 0.00096140 JPY: 14,560.1 | 0.00073947 JPY: 11,199.0 |
| 2024/12/19 | 0.00086900 JPY: 13,160.7 | -0.00007500 JPY: -1,135.9 | -7.94% | 0.00096200 JPY: 14,569.2 | 0.00095720 JPY: 14,496.5 | 0.00073828 JPY: 11,181.0 |
| 2024/12/18 | 0.00094400 JPY: 14,296.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/17 | 0.00095000 JPY: 14,387.4 | -0.00003800 JPY: -575.5 | -3.85% | 0.00103360 JPY: 15,653.5 | 0.00093808 JPY: 14,206.9 | 0.00073316 JPY: 11,103.5 |
| 2024/12/16 | 0.00098800 JPY: 14,962.9 | -0.00007100 JPY: -1,075.3 | -6.70% | 0.00107680 JPY: 16,307.8 | 0.00092180 JPY: 13,960.4 | 0.00072973 JPY: 11,051.6 |
| 2024/12/15 | 0.00105900 JPY: 16,038.2 | -0.00001100 JPY: -166.6 | -1.03% | 0.00108180 JPY: 16,383.5 | 0.00090468 JPY: 13,701.1 | 0.00072587 JPY: 10,993.0 |
| 2024/12/14 | 0.00107000 JPY: 16,204.8 | -0.00003100 JPY: -469.5 | -2.82% | 0.00107300 JPY: 16,250.2 | 0.00088528 JPY: 13,407.3 | 0.00072139 JPY: 10,925.2 |
| 2024/12/13 | 0.00110100 JPY: 16,674.3 | -0.00006500 JPY: -984.4 | -5.57% | 0.00108700 JPY: 16,462.3 | 0.00086604 JPY: 13,115.9 | 0.00071708 JPY: 10,859.9 |
| 2024/12/12 | 0.00116600 JPY: 17,658.7 | +0.00015300 JPY: +2,317.1 | +15.10% | 0.00110360 JPY: 16,713.7 | 0.00084528 JPY: 12,801.5 | 0.00071209 JPY: 10,784.4 |
| 2024/12/11 | 0.00101300 JPY: 15,341.6 | -0.00000200 JPY: -30.3 | -0.20% | 0.00110640 JPY: 16,756.1 | 0.00082196 JPY: 12,448.3 | 0.00070645 JPY: 10,699.0 |
| 2024/12/10 | 0.00101500 JPY: 15,371.8 | -0.00012500 JPY: -1,893.1 | -10.96% | 0.00114560 JPY: 17,349.7 | 0.00080412 JPY: 12,178.1 | 0.00070304 JPY: 10,647.3 |
| 2024/12/09 | 0.00114000 JPY: 17,264.9 | -0.00004400 JPY: -666.4 | -3.72% | 0.00116180 JPY: 17,595.1 | 0.00078456 JPY: 11,881.9 | 0.00069965 JPY: 10,596.0 |
| 2024/12/08 | 0.00118400 JPY: 17,931.3 | +0.00000400 JPY: +60.6 | +0.34% | 0.00117280 JPY: 17,761.7 | 0.00076000 JPY: 11,510.0 | 0.00069487 JPY: 10,523.5 |
| 2024/12/07 | 0.00118000 JPY: 17,870.7 | -0.00002900 JPY: -439.2 | -2.40% | 0.00111720 JPY: 16,919.6 | 0.00073424 JPY: 11,119.8 | 0.00068953 JPY: 10,442.8 |
| 2024/12/06 | 0.00120900 JPY: 18,309.9 | +0.00011300 JPY: +1,711.3 | +10.31% | 0.00104180 JPY: 15,777.7 | 0.00071020 JPY: 10,755.7 | 0.00068385 JPY: 10,356.7 |
| 2024/12/05 | 0.00109600 JPY: 16,598.6 | -0.00009900 JPY: -1,499.3 | -8.28% | 0.00094900 JPY: 14,372.3 | 0.00068688 JPY: 10,402.6 | 0.00067748 JPY: 10,260.2 |
| 2024/12/04 | 0.00119500 JPY: 18,097.9 | +0.00028900 JPY: +4,376.8 | +31.90% | 0.00087780 JPY: 13,294.0 | 0.00066816 JPY: 10,119.1 | 0.00067267 JPY: 10,187.3 |
| 2024/12/03 | 0.00090600 JPY: 13,721.1 | +0.00010300 JPY: +1,559.9 | +12.83% | 0.00078420 JPY: 11,876.5 | 0.00064484 JPY: 9,765.9 | 0.00066617 JPY: 10,089.0 |
| 2024/12/02 | 0.00080300 JPY: 12,161.2 | +0.00005800 JPY: +878.4 | +7.79% | 0.00074680 JPY: 11,310.0 | 0.00063316 JPY: 9,589.0 | 0.00066345 JPY: 10,047.8 |
| 2024/12/01 | 0.00074500 JPY: 11,282.8 | +0.00000500 JPY: +75.7 | +0.68% | 0.00073280 JPY: 11,098.0 | 0.00062560 JPY: 9,474.5 | 0.00066203 JPY: 10,026.2 |
| 2024/11/30 | 0.00074000 JPY: 11,207.1 | 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 | 0.00072700 JPY: 11,010.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/11/28 | 0.00071900 JPY: 10,889.0 | -0.00001400 JPY: -212.0 | -1.91% | 0.00069960 JPY: 10,595.2 | 0.00060748 JPY: 9,200.1 | 0.00066177 JPY: 10,022.3 |
| 2024/11/27 | 0.00073300 JPY: 11,101.0 | +0.00004400 JPY: +666.4 | +6.39% | 0.00068920 JPY: 10,437.7 | 0.00060208 JPY: 9,118.3 | 0.00066209 JPY: 10,027.2 |
| 2024/11/26 | 0.00068900 JPY: 10,434.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00065120 JPY: 9,862.2 | 0.00059660 JPY: 9,035.3 | 0.00066233 JPY: 10,030.8 |
| 2024/11/25 | 0.00068900 JPY: 10,434.7 | +0.00002100 JPY: +318.0 | +3.14% | 0.00062540 JPY: 9,471.5 | 0.00059320 JPY: 8,983.8 | 0.00066304 JPY: 10,041.5 |
| 2024/11/24 | 0.00066800 JPY: 10,116.6 | 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 | 0.00066700 JPY: 10,101.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/11/22 | 0.00054300 JPY: 8,223.6 | -0.00001700 JPY: -257.5 | -3.04% | 0.00056960 JPY: 8,626.4 | 0.00058604 JPY: 8,875.4 | 0.00066600 JPY: 10,086.4 |
| 2024/11/21 | 0.00056000 JPY: 8,481.0 | -0.00001400 JPY: -212.0 | -2.44% | 0.00057760 JPY: 8,747.6 | 0.00058888 JPY: 8,918.4 | 0.00066881 JPY: 10,129.0 |
| 2024/11/20 | 0.00057400 JPY: 8,693.0 | -0.00001500 JPY: -227.2 | -2.55% | 0.00057900 JPY: 8,768.8 | 0.00059176 JPY: 8,962.0 | 0.00067152 JPY: 10,170.0 |
| 2024/11/19 | 0.00058900 JPY: 8,920.2 | +0.00000700 JPY: +106.0 | +1.20% | 0.00056940 JPY: 8,623.4 | 0.00059364 JPY: 8,990.5 | 0.00067393 JPY: 10,206.5 |
| 2024/11/18 | 0.00058200 JPY: 8,814.2 | 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 | 0.00058300 JPY: 8,829.3 | +0.00001600 JPY: +242.3 | +2.82% | 0.00054840 JPY: 8,305.3 | 0.00059848 JPY: 9,063.8 | 0.00067847 JPY: 10,275.2 |
| 2024/11/16 | 0.00056700 JPY: 8,587.0 | +0.00004100 JPY: +620.9 | +7.79% | 0.00054760 JPY: 8,293.2 | 0.00060156 JPY: 9,110.4 | 0.00068065 JPY: 10,308.3 |
| 2024/11/15 | 0.00052600 JPY: 7,966.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00055940 JPY: 8,471.9 | 0.00060528 JPY: 9,166.8 | 0.00068320 JPY: 10,346.8 |
| 2024/11/14 | 0.00052600 JPY: 7,966.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |