ENS/BTC 取引所：binance
| 終値： | 0.00017210 JPY: 1,948.2 | 前日比： |  | +0.00000170 (+1.00%) |
| 24h取引量： | 1.50000000 |
2025/04/11 13:23 更新
JPY は coincheck(BTC/JYP) の最新価格: 11,610,537.00 より円換算した値です。
ENS/BTC (1分足)
| 安値： | 0.00016780 | 高値： | 0.00017290 |
| 始値： | 0.00017040 | 終値： | 0.00017210 |
2025/04/11 13:23 更新
ENS/BTC (1日足)
| 5日平均乖離率： | +1.94% | 25日平均乖離率： | -9.06% | 75日平均乖離率： | -27.34% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 11,610,537.00 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 | 0.00017210 JPY: 1,998.2 | +0.00000170 JPY: +19.7 | +1.00% | 0.00016882 JPY: 1,960.1 | 0.00018924 JPY: 2,197.2 | 0.00023686 JPY: 2,750.1 |
| 2025/04/10 | 0.00017040 JPY: 1,978.4 | +0.00000250 JPY: +29.0 | +1.49% | 0.00016986 JPY: 1,972.2 | 0.00019030 JPY: 2,209.4 | 0.00023890 JPY: 2,773.8 |
| 2025/04/09 | 0.00016790 JPY: 1,949.4 | +0.00000030 JPY: +3.5 | +0.18% | 0.00017184 JPY: 1,995.2 | 0.00019134 JPY: 2,221.6 | 0.00024100 JPY: 2,798.1 |
| 2025/04/08 | 0.00016760 JPY: 1,945.9 | 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 | 0.00016610 JPY: 1,928.5 | -0.00001120 JPY: -130.0 | -6.32% | 0.00017638 JPY: 2,047.9 | 0.00019410 JPY: 2,253.6 | 0.00024544 JPY: 2,849.7 |
| 2025/04/06 | 0.00017730 JPY: 2,058.5 | -0.00000300 JPY: -34.8 | -1.66% | 0.00018036 JPY: 2,094.1 | 0.00019552 JPY: 2,270.1 | 0.00024766 JPY: 2,875.5 |
| 2025/04/05 | 0.00018030 JPY: 2,093.4 | -0.00000050 JPY: -5.8 | -0.28% | 0.00018364 JPY: 2,132.2 | 0.00019634 JPY: 2,279.6 | 0.00024971 JPY: 2,899.2 |
| 2025/04/04 | 0.00018080 JPY: 2,099.2 | +0.00000340 JPY: +39.5 | +1.92% | 0.00018556 JPY: 2,154.5 | 0.00019713 JPY: 2,288.8 | 0.00025167 JPY: 2,922.0 |
| 2025/04/03 | 0.00017740 JPY: 2,059.7 | -0.00000860 JPY: -99.9 | -4.62% | 0.00018782 JPY: 2,180.7 | 0.00019866 JPY: 2,306.5 | 0.00025389 JPY: 2,947.8 |
| 2025/04/02 | 0.00018600 JPY: 2,159.6 | -0.00000770 JPY: -89.4 | -3.98% | 0.00019098 JPY: 2,217.4 | 0.00020077 JPY: 2,331.1 | 0.00025584 JPY: 2,970.4 |
| 2025/04/01 | 0.00019370 JPY: 2,249.0 | +0.00000380 JPY: +44.1 | +2.00% | 0.00019352 JPY: 2,246.9 | 0.00020280 JPY: 2,354.7 | 0.00025790 JPY: 2,994.3 |
| 2025/03/31 | 0.00018990 JPY: 2,204.8 | -0.00000220 JPY: -25.5 | -1.15% | 0.00019644 JPY: 2,280.8 | 0.00020437 JPY: 2,372.8 | 0.00025979 JPY: 3,016.3 |
| 2025/03/30 | 0.00019210 JPY: 2,230.4 | -0.00000110 JPY: -12.8 | -0.57% | 0.00019922 JPY: 2,313.1 | 0.00020611 JPY: 2,393.1 | 0.00026171 JPY: 3,038.6 |
| 2025/03/29 | 0.00019320 JPY: 2,243.2 | -0.00000550 JPY: -63.9 | -2.77% | 0.00020156 JPY: 2,340.2 | 0.00020778 JPY: 2,412.4 | 0.00026351 JPY: 3,059.5 |
| 2025/03/28 | 0.00019870 JPY: 2,307.0 | -0.00000960 JPY: -111.5 | -4.61% | 0.00020308 JPY: 2,357.9 | 0.00020953 JPY: 2,432.8 | 0.00026518 JPY: 3,078.9 |
| 2025/03/27 | 0.00020830 JPY: 2,418.5 | +0.00000450 JPY: +52.2 | +2.21% | 0.00020308 JPY: 2,357.9 | 0.00021135 JPY: 2,453.9 | 0.00026702 JPY: 3,100.3 |
| 2025/03/26 | 0.00020380 JPY: 2,366.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/25 | 0.00020380 JPY: 2,366.2 | +0.00000300 JPY: +34.8 | +1.49% | 0.00019962 JPY: 2,317.7 | 0.00021453 JPY: 2,490.8 | 0.00027053 JPY: 3,141.0 |
| 2025/03/24 | 0.00020080 JPY: 2,331.4 | +0.00000210 JPY: +24.4 | +1.06% | 0.00019950 JPY: 2,316.3 | 0.00021658 JPY: 2,514.6 | 0.00027227 JPY: 3,161.2 |
| 2025/03/23 | 0.00019870 JPY: 2,307.0 | -0.00000020 JPY: -2.3 | -0.10% | 0.00020146 JPY: 2,339.1 | 0.00021889 JPY: 2,541.4 | 0.00027417 JPY: 3,183.3 |
| 2025/03/22 | 0.00019890 JPY: 2,309.3 | +0.00000300 JPY: +34.8 | +1.53% | 0.00020044 JPY: 2,327.2 | 0.00022121 JPY: 2,568.3 | 0.00027627 JPY: 3,207.7 |
| 2025/03/21 | 0.00019590 JPY: 2,274.5 | -0.00000730 JPY: -84.8 | -3.59% | 0.00020034 JPY: 2,326.1 | 0.00022341 JPY: 2,593.9 | 0.00027854 JPY: 3,234.0 |
| 2025/03/20 | 0.00020320 JPY: 2,359.3 | -0.00000740 JPY: -85.9 | -3.51% | 0.00020048 JPY: 2,327.7 | 0.00022648 JPY: 2,629.6 | 0.00028091 JPY: 3,261.5 |
| 2025/03/19 | 0.00021060 JPY: 2,445.2 | +0.00001700 JPY: +197.4 | +8.78% | 0.00020048 JPY: 2,327.7 | 0.00022982 JPY: 2,668.4 | 0.00028333 JPY: 3,289.6 |
| 2025/03/18 | 0.00019360 JPY: 2,247.8 | -0.00000480 JPY: -55.7 | -2.42% | 0.00019860 JPY: 2,305.9 | 0.00023258 JPY: 2,700.3 | 0.00028562 JPY: 3,316.2 |
| 2025/03/17 | 0.00019840 JPY: 2,303.5 | +0.00000180 JPY: +20.9 | +0.92% | 0.00020022 JPY: 2,324.7 | 0.00023632 JPY: 2,743.8 | 0.00028798 JPY: 3,343.6 |
| 2025/03/16 | 0.00019660 JPY: 2,282.6 | -0.00000660 JPY: -76.6 | -3.25% | 0.00020006 JPY: 2,322.8 | 0.00023947 JPY: 2,780.4 | 0.00029002 JPY: 3,367.3 |
| 2025/03/15 | 0.00020320 JPY: 2,359.3 | +0.00000200 JPY: +23.2 | +0.99% | 0.00020076 JPY: 2,330.9 | 0.00024262 JPY: 2,816.9 | 0.00029213 JPY: 3,391.8 |
| 2025/03/14 | 0.00020120 JPY: 2,336.0 | -0.00000050 JPY: -5.8 | -0.25% | 0.00020392 JPY: 2,367.6 | 0.00024553 JPY: 2,850.7 | 0.00029413 JPY: 3,415.0 |
| 2025/03/13 | 0.00020170 JPY: 2,341.8 | +0.00000410 JPY: +47.6 | +2.07% | 0.00020974 JPY: 2,435.2 | 0.00024921 JPY: 2,893.5 | 0.00029617 JPY: 3,438.7 |
| 2025/03/12 | 0.00019760 JPY: 2,294.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/11 | 0.00020010 JPY: 2,323.3 | -0.00001890 JPY: -219.4 | -8.63% | 0.00022380 JPY: 2,598.4 | 0.00025507 JPY: 2,961.5 | 0.00030043 JPY: 3,488.2 |
| 2025/03/10 | 0.00021900 JPY: 2,542.7 | -0.00001130 JPY: -131.2 | -4.91% | 0.00023048 JPY: 2,676.0 | 0.00025836 JPY: 2,999.7 | 0.00030241 JPY: 3,511.1 |
| 2025/03/09 | 0.00023030 JPY: 2,673.9 | -0.00000650 JPY: -75.5 | -2.74% | 0.00023344 JPY: 2,710.4 | 0.00026070 JPY: 3,026.9 | 0.00030436 JPY: 3,533.8 |
| 2025/03/08 | 0.00023680 JPY: 2,749.4 | +0.00000400 JPY: +46.4 | +1.72% | 0.00023478 JPY: 2,725.9 | 0.00026219 JPY: 3,044.1 | 0.00030644 JPY: 3,557.9 |
| 2025/03/07 | 0.00023280 JPY: 2,702.9 | -0.00000070 JPY: -8.1 | -0.30% | 0.00023624 JPY: 2,742.9 | 0.00026336 JPY: 3,057.8 | 0.00030813 JPY: 3,577.6 |
| 2025/03/06 | 0.00023350 JPY: 2,711.1 | -0.00000030 JPY: -3.5 | -0.13% | 0.00023856 JPY: 2,769.8 | 0.00026458 JPY: 3,072.0 | 0.00030970 JPY: 3,595.8 |
| 2025/03/05 | 0.00023380 JPY: 2,714.5 | -0.00000320 JPY: -37.2 | -1.35% | 0.00024132 JPY: 2,801.9 | 0.00026560 JPY: 3,083.7 | 0.00031140 JPY: 3,615.5 |
| 2025/03/04 | 0.00023700 JPY: 2,751.7 | -0.00000710 JPY: -82.4 | -2.91% | 0.00024556 JPY: 2,851.1 | 0.00026663 JPY: 3,095.7 | 0.00031306 JPY: 3,634.8 |
| 2025/03/03 | 0.00024410 JPY: 2,834.1 | -0.00000030 JPY: -3.5 | -0.12% | 0.00024986 JPY: 2,901.0 | 0.00026804 JPY: 3,112.1 | 0.00031510 JPY: 3,658.4 |
| 2025/03/02 | 0.00024440 JPY: 2,837.6 | -0.00000290 JPY: -33.7 | -1.17% | 0.00025238 JPY: 2,930.3 | 0.00026920 JPY: 3,125.6 | 0.00031723 JPY: 3,683.2 |
| 2025/03/01 | 0.00024730 JPY: 2,871.3 | -0.00000770 JPY: -89.4 | -3.02% | 0.00025428 JPY: 2,952.3 | 0.00027071 JPY: 3,143.1 | 0.00031942 JPY: 3,708.6 |
| 2025/02/28 | 0.00025500 JPY: 2,960.7 | -0.00000350 JPY: -40.6 | -1.35% | 0.00025938 JPY: 3,011.5 | 0.00027206 JPY: 3,158.8 | 0.00032187 JPY: 3,737.1 |
| 2025/02/27 | 0.00025850 JPY: 3,001.3 | +0.00000180 JPY: +20.9 | +0.70% | 0.00026572 JPY: 3,085.2 | 0.00027255 JPY: 3,164.4 | 0.00032414 JPY: 3,763.4 |
| 2025/02/26 | 0.00025670 JPY: 2,980.4 | +0.00000280 JPY: +32.5 | +1.10% | 0.00026990 JPY: 3,133.7 | 0.00027474 JPY: 3,189.8 | 0.00032619 JPY: 3,787.3 |
| 2025/02/25 | 0.00025390 JPY: 2,947.9 | -0.00001890 JPY: -219.4 | -6.93% | 0.00027602 JPY: 3,204.7 | 0.00027738 JPY: 3,220.6 | 0.00032854 JPY: 3,814.6 |
| 2025/02/24 | 0.00027280 JPY: 3,167.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/02/23 | 0.00028670 JPY: 3,328.7 | +0.00000730 JPY: +84.8 | +2.61% | 0.00028116 JPY: 3,264.4 | 0.00028226 JPY: 3,277.1 | 0.00033227 JPY: 3,857.9 |
| 2025/02/22 | 0.00027940 JPY: 3,244.0 | -0.00000790 JPY: -91.7 | -2.75% | 0.00027900 JPY: 3,239.3 | 0.00028291 JPY: 3,284.8 | 0.00033332 JPY: 3,870.0 |
| 2025/02/21 | 0.00028730 JPY: 3,335.7 | 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 | 0.00027710 JPY: 3,217.3 | +0.00000180 JPY: +20.9 | +0.65% | 0.00027886 JPY: 3,237.7 | 0.00028502 JPY: 3,309.3 | 0.00033649 JPY: 3,906.8 |