ETH/BTC 取引所：binance
| 終値： | 0.03563000 JPY: 536,489.8 | 前日比： |  | -0.00031000 (-0.86%) |
| 24h取引量： | 581.94000000 |
2025/01/03 17:33 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。
ETH/BTC (1分足)
| 安値： | 0.03542000 | 高値： | 0.03595000 |
| 始値： | 0.03593000 | 終値： | 0.03563000 |
2025/01/03 17:33 更新
ETH/BTC (1日足)
| 5日平均乖離率： | -0.48% | 25日平均乖離率： | -1.87% | 75日平均乖離率： | -2.86% |
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 | 0.03563000 JPY: 539,670.6 | -0.00031000 JPY: -4,695.4 | -0.86% | 0.03580200 JPY: 542,275.8 | 0.03630960 JPY: 549,964.2 | 0.03667773 JPY: 555,540.1 |
| 2025/01/02 | 0.03594000 JPY: 544,366.0 | +0.00039000 JPY: +5,907.1 | +1.10% | 0.03579600 JPY: 542,184.9 | 0.03645520 JPY: 552,169.5 | 0.03672867 JPY: 556,311.6 |
| 2025/01/01 | 0.03555000 JPY: 538,458.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/31 | 0.03582000 JPY: 542,548.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/30 | 0.03607000 JPY: 546,335.1 | 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 | 0.03560000 JPY: 539,216.2 | -0.00006000 JPY: -908.8 | -0.17% | 0.03534800 JPY: 535,399.3 | 0.03704520 JPY: 561,106.0 | 0.03688053 JPY: 558,611.8 |
| 2024/12/28 | 0.03566000 JPY: 540,125.0 | +0.00056000 JPY: +8,482.1 | +1.60% | 0.03532200 JPY: 535,005.5 | 0.03720040 JPY: 563,456.7 | 0.03692880 JPY: 559,342.9 |
| 2024/12/27 | 0.03510000 JPY: 531,643.0 | +0.00009000 JPY: +1,363.2 | +0.26% | 0.03521800 JPY: 533,430.2 | 0.03727840 JPY: 564,638.1 | 0.03698347 JPY: 560,170.9 |
| 2024/12/26 | 0.03501000 JPY: 530,279.8 | -0.00036000 JPY: -5,452.7 | -1.02% | 0.03508800 JPY: 531,461.2 | 0.03738680 JPY: 566,280.0 | 0.03703960 JPY: 561,021.2 |
| 2024/12/25 | 0.03537000 JPY: 535,732.5 | -0.00010000 JPY: -1,514.7 | -0.28% | 0.03503400 JPY: 530,643.3 | 0.03751080 JPY: 568,158.2 | 0.03709387 JPY: 561,843.1 |
| 2024/12/24 | 0.03547000 JPY: 537,247.2 | +0.00033000 JPY: +4,998.4 | +0.94% | 0.03491600 JPY: 528,856.0 | 0.03761160 JPY: 569,685.0 | 0.03714747 JPY: 562,655.0 |
| 2024/12/23 | 0.03514000 JPY: 532,248.8 | +0.00069000 JPY: +10,451.1 | +2.00% | 0.03503400 JPY: 530,643.3 | 0.03767600 JPY: 570,660.4 | 0.03719853 JPY: 563,428.4 |
| 2024/12/22 | 0.03445000 JPY: 521,797.7 | -0.00029000 JPY: -4,392.5 | -0.83% | 0.03539000 JPY: 536,035.4 | 0.03776560 JPY: 572,017.5 | 0.03725493 JPY: 564,282.7 |
| 2024/12/21 | 0.03474000 JPY: 526,190.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/20 | 0.03478000 JPY: 526,796.1 | -0.00128000 JPY: -19,387.5 | -3.55% | 0.03644000 JPY: 551,939.3 | 0.03792080 JPY: 574,368.3 | 0.03737013 JPY: 566,027.6 |
| 2024/12/19 | 0.03606000 JPY: 546,183.6 | -0.00086000 JPY: -13,026.0 | -2.33% | 0.03705800 JPY: 561,299.8 | 0.03795400 JPY: 574,871.1 | 0.03742787 JPY: 566,902.0 |
| 2024/12/18 | 0.03692000 JPY: 559,209.6 | 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 | 0.03714000 JPY: 562,541.9 | -0.00016000 JPY: -2,423.4 | -0.43% | 0.03794800 JPY: 574,780.3 | 0.03781240 JPY: 572,726.4 | 0.03748773 JPY: 567,808.8 |
| 2024/12/16 | 0.03730000 JPY: 564,965.3 | -0.00057000 JPY: -8,633.5 | -1.51% | 0.03835800 JPY: 580,990.3 | 0.03767840 JPY: 570,696.8 | 0.03750573 JPY: 568,081.5 |
| 2024/12/15 | 0.03787000 JPY: 573,598.8 | -0.00045000 JPY: -6,815.9 | -1.17% | 0.03848000 JPY: 582,838.2 | 0.03756480 JPY: 568,976.1 | 0.03753960 JPY: 568,594.4 |
| 2024/12/14 | 0.03832000 JPY: 580,414.8 | -0.00079000 JPY: -11,965.8 | -2.02% | 0.03842400 JPY: 581,990.0 | 0.03736720 JPY: 565,983.2 | 0.03757747 JPY: 569,168.0 |
| 2024/12/13 | 0.03911000 JPY: 592,380.5 | -0.00008000 JPY: -1,211.7 | -0.20% | 0.03861400 JPY: 584,867.8 | 0.03718280 JPY: 563,190.1 | 0.03761280 JPY: 569,703.1 |
| 2024/12/12 | 0.03919000 JPY: 593,592.2 | +0.00128000 JPY: +19,387.5 | +3.38% | 0.03876800 JPY: 587,200.4 | 0.03698560 JPY: 560,203.2 | 0.03762987 JPY: 569,961.6 |
| 2024/12/11 | 0.03791000 JPY: 574,204.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/10 | 0.03759000 JPY: 569,357.8 | -0.00168000 JPY: -25,446.2 | -4.28% | 0.03939600 JPY: 596,712.4 | 0.03666200 JPY: 555,301.8 | 0.03768387 JPY: 570,779.6 |
| 2024/12/09 | 0.03927000 JPY: 594,804.0 | -0.00061000 JPY: -9,239.4 | -1.53% | 0.03948000 JPY: 597,984.7 | 0.03653160 JPY: 553,326.7 | 0.03772413 JPY: 571,389.5 |
| 2024/12/08 | 0.03988000 JPY: 604,043.3 | -0.00030000 JPY: -4,544.0 | -0.75% | 0.03952200 JPY: 598,620.9 | 0.03636200 JPY: 550,757.9 | 0.03774853 JPY: 571,759.0 |
| 2024/12/07 | 0.04018000 JPY: 608,587.3 | +0.00012000 JPY: +1,817.6 | +0.30% | 0.03906800 JPY: 591,744.4 | 0.03621920 JPY: 548,594.9 | 0.03776853 JPY: 572,062.0 |
| 2024/12/06 | 0.04006000 JPY: 606,769.7 | +0.00205000 JPY: +31,050.4 | +5.39% | 0.03859400 JPY: 584,564.9 | 0.03612360 JPY: 547,146.9 | 0.03779227 JPY: 572,421.4 |
| 2024/12/05 | 0.03801000 JPY: 575,719.3 | -0.00147000 JPY: -22,265.4 | -3.72% | 0.03820400 JPY: 578,657.8 | 0.03606400 JPY: 546,244.2 | 0.03780347 JPY: 572,591.1 |
| 2024/12/04 | 0.03948000 JPY: 597,984.7 | +0.00187000 JPY: +28,324.0 | +4.97% | 0.03818000 JPY: 578,294.2 | 0.03615040 JPY: 547,552.9 | 0.03783773 JPY: 573,110.1 |
| 2024/12/03 | 0.03761000 JPY: 569,660.7 | -0.00020000 JPY: -3,029.3 | -0.53% | 0.03770000 JPY: 571,023.9 | 0.03616400 JPY: 547,758.9 | 0.03784960 JPY: 573,289.8 |
| 2024/12/02 | 0.03781000 JPY: 572,690.0 | -0.00030000 JPY: -4,544.0 | -0.79% | 0.03765400 JPY: 570,327.2 | 0.03619840 JPY: 548,279.9 | 0.03786240 JPY: 573,483.7 |
| 2024/12/01 | 0.03811000 JPY: 577,234.0 | +0.00022000 JPY: +3,332.2 | +0.58% | 0.03752600 JPY: 568,388.4 | 0.03618000 JPY: 548,001.2 | 0.03787347 JPY: 573,651.3 |
| 2024/11/30 | 0.03789000 JPY: 573,901.8 | 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 | 0.03708000 JPY: 561,633.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/11/28 | 0.03738000 JPY: 566,177.0 | +0.00021000 JPY: +3,180.8 | +0.57% | 0.03607200 JPY: 546,365.4 | 0.03592200 JPY: 544,093.4 | 0.03794573 JPY: 574,745.9 |
| 2024/11/27 | 0.03717000 JPY: 562,996.3 | +0.00127000 JPY: +19,236.1 | +3.54% | 0.03562400 JPY: 539,579.7 | 0.03585720 JPY: 543,111.9 | 0.03798600 JPY: 575,355.8 |
| 2024/11/26 | 0.03590000 JPY: 543,760.2 | +0.00029000 JPY: +4,392.5 | +0.81% | 0.03494800 JPY: 529,340.7 | 0.03580760 JPY: 542,360.6 | 0.03803040 JPY: 576,028.3 |
| 2024/11/25 | 0.03561000 JPY: 539,367.7 | +0.00131000 JPY: +19,841.9 | +3.82% | 0.03466000 JPY: 524,978.5 | 0.03581040 JPY: 542,403.0 | 0.03809067 JPY: 576,941.2 |
| 2024/11/24 | 0.03430000 JPY: 519,525.7 | 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 | 0.03514000 JPY: 532,248.8 | 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 | 0.03379000 JPY: 511,801.0 | -0.00067000 JPY: -10,148.2 | -1.94% | 0.03381400 JPY: 512,164.5 | 0.03601200 JPY: 545,456.6 | 0.03834107 JPY: 580,733.8 |
| 2024/11/21 | 0.03446000 JPY: 521,949.2 | +0.00153000 JPY: +23,174.2 | +4.65% | 0.03389400 JPY: 513,376.3 | 0.03612720 JPY: 547,201.5 | 0.03844907 JPY: 582,369.7 |
| 2024/11/20 | 0.03293000 JPY: 498,775.0 | -0.00078000 JPY: -11,814.3 | -2.31% | 0.03396600 JPY: 514,466.8 | 0.03622240 JPY: 548,643.4 | 0.03854960 JPY: 583,892.4 |
| 2024/11/19 | 0.03371000 JPY: 510,589.3 | -0.00047000 JPY: -7,118.9 | -1.38% | 0.03424600 JPY: 518,707.8 | 0.03636960 JPY: 550,873.0 | 0.03867733 JPY: 585,827.1 |
| 2024/11/18 | 0.03418000 JPY: 517,708.2 | 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 | 0.03419000 JPY: 517,859.6 | -0.00063000 JPY: -9,542.3 | -1.81% | 0.03493600 JPY: 529,158.9 | 0.03663320 JPY: 554,865.6 | 0.03889693 JPY: 589,153.3 |
| 2024/11/16 | 0.03482000 JPY: 527,401.9 | +0.00049000 JPY: +7,421.8 | +1.43% | 0.03565600 JPY: 540,064.4 | 0.03680720 JPY: 557,501.1 | 0.03900667 JPY: 590,815.4 |
| 2024/11/15 | 0.03433000 JPY: 519,980.1 | -0.00070000 JPY: -10,602.6 | -2.00% | 0.03640600 JPY: 551,424.3 | 0.03697600 JPY: 560,057.8 | 0.03911493 JPY: 592,455.2 |
| 2024/11/14 | 0.03503000 JPY: 530,582.7 | -0.00128000 JPY: -19,387.5 | -3.53% | 0.03757400 JPY: 569,115.5 | 0.03719200 JPY: 563,329.5 | 0.03922280 JPY: 594,089.0 |