ENS/BTC 取引所：binance
| 終値： | 0.00036690 JPY: 5,489.9 | 前日比： |  | -0.00000330 (-0.89%) |
| 24h取引量： | 3.48000000 |
2025/01/03 17:48 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。
ENS/BTC (1分足)
| 安値： | 0.00036250 | 高値： | 0.00037040 |
| 始値： | 0.00037040 | 終値： | 0.00036690 |
2025/01/03 17:48 更新
ENS/BTC (1日足)
| 5日平均乖離率： | +2.11% | 25日平均乖離率： | -3.23% | 75日平均乖離率： | +19.26% |
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 | 0.00036690 JPY: 5,556.6 | -0.00000330 JPY: -50.0 | -0.89% | 0.00035932 JPY: 5,441.8 | 0.00037916 JPY: 5,742.3 | 0.00030764 JPY: 4,659.2 |
| 2025/01/02 | 0.00037020 JPY: 5,606.6 | +0.00001850 JPY: +280.2 | +5.26% | 0.00035682 JPY: 5,403.9 | 0.00038028 JPY: 5,759.2 | 0.00030645 JPY: 4,641.2 |
| 2025/01/01 | 0.00035170 JPY: 5,326.4 | -0.00000330 JPY: -50.0 | -0.93% | 0.00035492 JPY: 5,375.1 | 0.00038185 JPY: 5,783.0 | 0.00030496 JPY: 4,618.6 |
| 2024/12/31 | 0.00035500 JPY: 5,376.4 | 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 | 0.00035280 JPY: 5,343.0 | -0.00000160 JPY: -24.2 | -0.45% | 0.00035490 JPY: 5,374.8 | 0.00038732 JPY: 5,865.8 | 0.00030234 JPY: 4,578.8 |
| 2024/12/29 | 0.00035440 JPY: 5,367.3 | -0.00000630 JPY: -95.4 | -1.75% | 0.00035742 JPY: 5,413.0 | 0.00038947 JPY: 5,898.4 | 0.00030110 JPY: 4,560.1 |
| 2024/12/28 | 0.00036070 JPY: 5,462.7 | +0.00000260 JPY: +39.4 | +0.73% | 0.00036374 JPY: 5,508.7 | 0.00039388 JPY: 5,965.1 | 0.00029995 JPY: 4,542.6 |
| 2024/12/27 | 0.00035810 JPY: 5,423.3 | +0.00000960 JPY: +145.4 | +2.75% | 0.00036440 JPY: 5,518.7 | 0.00039593 JPY: 5,996.3 | 0.00029875 JPY: 4,524.4 |
| 2024/12/26 | 0.00034850 JPY: 5,277.9 | -0.00001690 JPY: -255.9 | -4.63% | 0.00036286 JPY: 5,495.4 | 0.00039959 JPY: 6,051.7 | 0.00029754 JPY: 4,506.1 |
| 2024/12/25 | 0.00036540 JPY: 5,533.9 | -0.00002060 JPY: -312.0 | -5.34% | 0.00036530 JPY: 5,532.4 | 0.00040229 JPY: 6,092.5 | 0.00029655 JPY: 4,491.1 |
| 2024/12/24 | 0.00038600 JPY: 5,845.8 | +0.00002200 JPY: +333.2 | +6.04% | 0.00036398 JPY: 5,512.4 | 0.00040438 JPY: 6,124.3 | 0.00029532 JPY: 4,472.5 |
| 2024/12/23 | 0.00036400 JPY: 5,512.7 | +0.00001360 JPY: +206.0 | +3.88% | 0.00036468 JPY: 5,523.0 | 0.00040269 JPY: 6,098.6 | 0.00029371 JPY: 4,448.1 |
| 2024/12/22 | 0.00035040 JPY: 5,306.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/21 | 0.00036070 JPY: 5,462.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/20 | 0.00035880 JPY: 5,433.9 | -0.00003070 JPY: -464.9 | -7.88% | 0.00039848 JPY: 6,034.9 | 0.00039472 JPY: 5,978.0 | 0.00029014 JPY: 4,394.1 |
| 2024/12/19 | 0.00038950 JPY: 5,898.9 | -0.00001440 JPY: -218.1 | -3.57% | 0.00041170 JPY: 6,235.1 | 0.00039014 JPY: 5,908.5 | 0.00028902 JPY: 4,377.1 |
| 2024/12/18 | 0.00040390 JPY: 6,116.9 | -0.00000480 JPY: -72.7 | -1.17% | 0.00041632 JPY: 6,305.0 | 0.00038264 JPY: 5,794.9 | 0.00028746 JPY: 4,353.5 |
| 2024/12/17 | 0.00040870 JPY: 6,189.6 | -0.00002280 JPY: -345.3 | -5.28% | 0.00042210 JPY: 6,392.6 | 0.00037504 JPY: 5,679.8 | 0.00028570 JPY: 4,326.8 |
| 2024/12/16 | 0.00043150 JPY: 6,534.9 | +0.00000660 JPY: +100.0 | +1.55% | 0.00042400 JPY: 6,421.3 | 0.00036646 JPY: 5,550.0 | 0.00028379 JPY: 4,297.9 |
| 2024/12/15 | 0.00042490 JPY: 6,435.0 | +0.00001230 JPY: +186.3 | +2.98% | 0.00041538 JPY: 6,290.8 | 0.00035704 JPY: 5,407.3 | 0.00028172 JPY: 4,266.5 |
| 2024/12/14 | 0.00041260 JPY: 6,248.7 | -0.00002020 JPY: -305.9 | -4.67% | 0.00040340 JPY: 6,109.4 | 0.00034768 JPY: 5,265.5 | 0.00027987 JPY: 4,238.5 |
| 2024/12/13 | 0.00043280 JPY: 6,554.6 | +0.00001460 JPY: +221.1 | +3.49% | 0.00039982 JPY: 6,055.1 | 0.00033910 JPY: 5,135.6 | 0.00027833 JPY: 4,215.2 |
| 2024/12/12 | 0.00041820 JPY: 6,333.5 | +0.00002980 JPY: +451.3 | +7.67% | 0.00039516 JPY: 5,984.6 | 0.00032972 JPY: 4,993.6 | 0.00027653 JPY: 4,188.0 |
| 2024/12/11 | 0.00038840 JPY: 5,882.2 | 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 | 0.00036500 JPY: 5,527.8 | -0.00002970 JPY: -449.8 | -7.52% | 0.00040254 JPY: 6,096.3 | 0.00031336 JPY: 4,745.8 | 0.00027389 JPY: 4,147.9 |
| 2024/12/09 | 0.00039470 JPY: 5,977.6 | -0.00001480 JPY: -224.1 | -3.61% | 0.00041086 JPY: 6,222.3 | 0.00030622 JPY: 4,637.5 | 0.00027300 JPY: 4,134.4 |
| 2024/12/08 | 0.00040950 JPY: 6,201.7 | -0.00000620 JPY: -93.9 | -1.49% | 0.00042482 JPY: 6,433.8 | 0.00029785 JPY: 4,510.8 | 0.00027180 JPY: 4,116.3 |
| 2024/12/07 | 0.00041570 JPY: 6,295.6 | -0.00001210 JPY: -183.3 | -2.83% | 0.00042534 JPY: 6,441.6 | 0.00028922 JPY: 4,380.2 | 0.00027025 JPY: 4,092.9 |
| 2024/12/06 | 0.00042780 JPY: 6,478.9 | +0.00002120 JPY: +321.1 | +5.21% | 0.00043212 JPY: 6,544.3 | 0.00028098 JPY: 4,255.3 | 0.00026865 JPY: 4,068.6 |
| 2024/12/05 | 0.00040660 JPY: 6,157.8 | -0.00005790 JPY: -876.9 | -12.47% | 0.00042974 JPY: 6,508.3 | 0.00027338 JPY: 4,140.2 | 0.00026674 JPY: 4,039.7 |
| 2024/12/04 | 0.00046450 JPY: 7,034.7 | +0.00005240 JPY: +793.6 | +12.72% | 0.00043198 JPY: 6,542.2 | 0.00026707 JPY: 4,044.7 | 0.00026522 JPY: 4,016.7 |
| 2024/12/03 | 0.00041210 JPY: 6,241.1 | -0.00003750 JPY: -567.9 | -8.34% | 0.00040780 JPY: 6,176.0 | 0.00025812 JPY: 3,909.1 | 0.00026290 JPY: 3,981.5 |
| 2024/12/02 | 0.00044960 JPY: 6,809.0 | 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 | 0.00041590 JPY: 6,298.7 | -0.00000190 JPY: -28.8 | -0.45% | 0.00036264 JPY: 5,492.1 | 0.00024284 JPY: 3,677.8 | 0.00025885 JPY: 3,920.2 |
| 2024/11/30 | 0.00041780 JPY: 6,327.4 | +0.00007420 JPY: +1,123.7 | +21.59% | 0.00032748 JPY: 4,959.6 | 0.00023532 JPY: 3,563.9 | 0.00025703 JPY: 3,892.7 |
| 2024/11/29 | 0.00034360 JPY: 5,203.7 | -0.00002320 JPY: -351.4 | -6.33% | 0.00029274 JPY: 4,433.5 | 0.00022758 JPY: 3,446.7 | 0.00025522 JPY: 3,865.3 |
| 2024/11/28 | 0.00036680 JPY: 5,555.1 | +0.00009770 JPY: +1,479.6 | +36.31% | 0.00026442 JPY: 4,004.6 | 0.00022299 JPY: 3,377.1 | 0.00025442 JPY: 3,853.0 |
| 2024/11/27 | 0.00026910 JPY: 4,075.4 | +0.00002900 JPY: +439.2 | +12.08% | 0.00023384 JPY: 3,541.4 | 0.00021752 JPY: 3,294.3 | 0.00025344 JPY: 3,838.3 |
| 2024/11/26 | 0.00024010 JPY: 3,636.2 | -0.00000400 JPY: -60.6 | -1.64% | 0.00021890 JPY: 3,315.2 | 0.00021622 JPY: 3,274.6 | 0.00025382 JPY: 3,844.1 |
| 2024/11/25 | 0.00024410 JPY: 3,696.8 | +0.00004210 JPY: +637.6 | +20.84% | 0.00021006 JPY: 3,181.3 | 0.00021617 JPY: 3,273.9 | 0.00025463 JPY: 3,856.2 |
| 2024/11/24 | 0.00020200 JPY: 3,059.2 | -0.00001190 JPY: -180.2 | -5.56% | 0.00019942 JPY: 3,020.2 | 0.00021601 JPY: 3,271.4 | 0.00025539 JPY: 3,867.8 |
| 2024/11/23 | 0.00021390 JPY: 3,239.4 | +0.00001950 JPY: +295.3 | +10.03% | 0.00019864 JPY: 3,008.3 | 0.00021824 JPY: 3,305.2 | 0.00025662 JPY: 3,886.4 |
| 2024/11/22 | 0.00019440 JPY: 2,944.1 | -0.00000150 JPY: -22.7 | -0.77% | 0.00019554 JPY: 2,961.4 | 0.00021930 JPY: 3,321.2 | 0.00025771 JPY: 3,903.0 |
| 2024/11/21 | 0.00019590 JPY: 2,966.8 | +0.00000500 JPY: +75.7 | +2.62% | 0.00019618 JPY: 2,971.1 | 0.00022097 JPY: 3,346.5 | 0.00025907 JPY: 3,923.5 |
| 2024/11/20 | 0.00019090 JPY: 2,891.1 | -0.00000720 JPY: -109.0 | -3.63% | 0.00019700 JPY: 2,983.5 | 0.00022267 JPY: 3,372.3 | 0.00026040 JPY: 3,943.7 |
| 2024/11/19 | 0.00019810 JPY: 3,000.2 | -0.00000030 JPY: -4.5 | -0.15% | 0.00019608 JPY: 2,969.6 | 0.00022449 JPY: 3,399.9 | 0.00026183 JPY: 3,965.4 |
| 2024/11/18 | 0.00019840 JPY: 3,004.7 | +0.00000080 JPY: +12.1 | +0.40% | 0.00019356 JPY: 2,931.4 | 0.00022676 JPY: 3,434.2 | 0.00026313 JPY: 3,984.9 |
| 2024/11/17 | 0.00019760 JPY: 2,992.6 | -0.00000240 JPY: -36.3 | -1.20% | 0.00019266 JPY: 2,917.8 | 0.00022909 JPY: 3,469.5 | 0.00026445 JPY: 4,005.0 |
| 2024/11/16 | 0.00020000 JPY: 3,028.9 | +0.00001370 JPY: +207.5 | +7.35% | 0.00019504 JPY: 2,953.8 | 0.00023159 JPY: 3,507.4 | 0.00026571 JPY: 4,024.1 |
| 2024/11/15 | 0.00018630 JPY: 2,821.5 | +0.00000080 JPY: +12.1 | +0.43% | 0.00020260 JPY: 3,068.3 | 0.00023420 JPY: 3,546.9 | 0.00026706 JPY: 4,044.5 |
| 2024/11/14 | 0.00018550 JPY: 2,809.3 | -0.00000840 JPY: -127.2 | -4.33% | 0.00021512 JPY: 3,257.9 | 0.00023755 JPY: 3,597.6 | 0.00026857 JPY: 4,067.5 |