KSM/BTC 取引所：binance
| 終値： | 0.00016520 JPY: 1,868.9 | 前日比： |  | 0.00000000 (0.00%) |
| 24h取引量： | 0.88000000 |
2025/04/11 13:32 更新
JPY は coincheck(BTC/JYP) の最新価格: 11,622,255.50 より円換算した値です。
KSM/BTC (1分足)
| 安値： | 0.00016080 | 高値： | 0.00016530 |
| 始値： | 0.00016230 | 終値： | 0.00016520 |
2025/04/11 13:32 更新
KSM/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: 11,622,255.50 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 | 0.00016520 JPY: 1,920.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/04/10 | 0.00016230 JPY: 1,886.3 | -0.00000080 JPY: -9.3 | -0.49% | 0.00016462 JPY: 1,913.3 | 0.00019137 JPY: 2,224.1 | 0.00020575 JPY: 2,391.3 |
| 2025/04/09 | 0.00016310 JPY: 1,895.6 | +0.00000010 JPY: +1.2 | +0.06% | 0.00016802 JPY: 1,952.8 | 0.00019274 JPY: 2,240.1 | 0.00020703 JPY: 2,406.2 |
| 2025/04/08 | 0.00016300 JPY: 1,894.4 | +0.00000010 JPY: +1.2 | +0.06% | 0.00017168 JPY: 1,995.3 | 0.00019417 JPY: 2,256.7 | 0.00020843 JPY: 2,422.4 |
| 2025/04/07 | 0.00016290 JPY: 1,893.3 | -0.00000890 JPY: -103.4 | -5.18% | 0.00017496 JPY: 2,033.4 | 0.00019554 JPY: 2,272.6 | 0.00020976 JPY: 2,437.9 |
| 2025/04/06 | 0.00017180 JPY: 1,996.7 | -0.00000750 JPY: -87.2 | -4.18% | 0.00017858 JPY: 2,075.5 | 0.00019682 JPY: 2,287.4 | 0.00021118 JPY: 2,454.4 |
| 2025/04/05 | 0.00017930 JPY: 2,083.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/04/04 | 0.00018140 JPY: 2,108.3 | +0.00000200 JPY: +23.2 | +1.11% | 0.00018494 JPY: 2,149.4 | 0.00019802 JPY: 2,301.4 | 0.00021356 JPY: 2,482.0 |
| 2025/04/03 | 0.00017940 JPY: 2,085.0 | -0.00000160 JPY: -18.6 | -0.88% | 0.00018718 JPY: 2,175.5 | 0.00019904 JPY: 2,313.2 | 0.00021499 JPY: 2,498.7 |
| 2025/04/02 | 0.00018100 JPY: 2,103.6 | -0.00001210 JPY: -140.6 | -6.27% | 0.00019020 JPY: 2,210.6 | 0.00019997 JPY: 2,324.1 | 0.00021665 JPY: 2,517.9 |
| 2025/04/01 | 0.00019310 JPY: 2,244.3 | +0.00000330 JPY: +38.4 | +1.74% | 0.00019388 JPY: 2,253.3 | 0.00020081 JPY: 2,333.8 | 0.00021850 JPY: 2,539.4 |
| 2025/03/31 | 0.00018980 JPY: 2,205.9 | -0.00000280 JPY: -32.5 | -1.45% | 0.00019668 JPY: 2,285.9 | 0.00020124 JPY: 2,338.9 | 0.00022023 JPY: 2,559.6 |
| 2025/03/30 | 0.00019260 JPY: 2,238.4 | -0.00000190 JPY: -22.1 | -0.98% | 0.00020042 JPY: 2,329.3 | 0.00020181 JPY: 2,345.5 | 0.00022199 JPY: 2,580.1 |
| 2025/03/29 | 0.00019450 JPY: 2,260.5 | 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 | 0.00019940 JPY: 2,317.5 | -0.00000770 JPY: -89.5 | -3.72% | 0.00020602 JPY: 2,394.4 | 0.00020270 JPY: 2,355.8 | 0.00022518 JPY: 2,617.1 |
| 2025/03/27 | 0.00020710 JPY: 2,407.0 | -0.00000140 JPY: -16.3 | -0.67% | 0.00020644 JPY: 2,399.3 | 0.00020320 JPY: 2,361.7 | 0.00022677 JPY: 2,635.5 |
| 2025/03/26 | 0.00020850 JPY: 2,423.2 | 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 | 0.00020740 JPY: 2,410.5 | -0.00000030 JPY: -3.5 | -0.14% | 0.00020394 JPY: 2,370.2 | 0.00020423 JPY: 2,373.6 | 0.00022985 JPY: 2,671.3 |
| 2025/03/24 | 0.00020770 JPY: 2,413.9 | +0.00000620 JPY: +72.1 | +3.08% | 0.00020362 JPY: 2,366.5 | 0.00020520 JPY: 2,384.9 | 0.00023140 JPY: 2,689.3 |
| 2025/03/23 | 0.00020150 JPY: 2,341.9 | +0.00000090 JPY: +10.5 | +0.45% | 0.00020446 JPY: 2,376.3 | 0.00020644 JPY: 2,399.3 | 0.00023305 JPY: 2,708.5 |
| 2025/03/22 | 0.00020060 JPY: 2,331.4 | -0.00000190 JPY: -22.1 | -0.94% | 0.00020630 JPY: 2,397.7 | 0.00020758 JPY: 2,412.5 | 0.00023511 JPY: 2,732.5 |
| 2025/03/21 | 0.00020250 JPY: 2,353.5 | -0.00000330 JPY: -38.4 | -1.60% | 0.00020756 JPY: 2,412.3 | 0.00020789 JPY: 2,416.2 | 0.00023725 JPY: 2,757.4 |
| 2025/03/20 | 0.00020580 JPY: 2,391.9 | -0.00000610 JPY: -70.9 | -2.88% | 0.00020640 JPY: 2,398.8 | 0.00020795 JPY: 2,416.9 | 0.00023943 JPY: 2,782.7 |
| 2025/03/19 | 0.00021190 JPY: 2,462.8 | +0.00000120 JPY: +13.9 | +0.57% | 0.00020498 JPY: 2,382.3 | 0.00020808 JPY: 2,418.4 | 0.00024165 JPY: 2,808.5 |
| 2025/03/18 | 0.00021070 JPY: 2,448.8 | +0.00000380 JPY: +44.2 | +1.84% | 0.00020206 JPY: 2,348.4 | 0.00020799 JPY: 2,417.3 | 0.00024383 JPY: 2,833.9 |
| 2025/03/17 | 0.00020690 JPY: 2,404.6 | +0.00001020 JPY: +118.5 | +5.19% | 0.00019888 JPY: 2,311.4 | 0.00020809 JPY: 2,418.5 | 0.00024576 JPY: 2,856.3 |
| 2025/03/16 | 0.00019670 JPY: 2,286.1 | -0.00000200 JPY: -23.2 | -1.01% | 0.00019558 JPY: 2,273.1 | 0.00020802 JPY: 2,417.6 | 0.00024753 JPY: 2,876.9 |
| 2025/03/15 | 0.00019870 JPY: 2,309.3 | +0.00000140 JPY: +16.3 | +0.71% | 0.00019438 JPY: 2,259.1 | 0.00020828 JPY: 2,420.7 | 0.00024973 JPY: 2,902.4 |
| 2025/03/14 | 0.00019730 JPY: 2,293.1 | +0.00000250 JPY: +29.1 | +1.28% | 0.00019602 JPY: 2,278.2 | 0.00020827 JPY: 2,420.5 | 0.00025183 JPY: 2,926.8 |
| 2025/03/13 | 0.00019480 JPY: 2,264.0 | +0.00000440 JPY: +51.1 | +2.31% | 0.00019710 JPY: 2,290.7 | 0.00020893 JPY: 2,428.3 | 0.00025416 JPY: 2,953.9 |
| 2025/03/12 | 0.00019040 JPY: 2,212.9 | 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 | 0.00019070 JPY: 2,216.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/10 | 0.00020690 JPY: 2,404.6 | +0.00000420 JPY: +48.8 | +2.07% | 0.00020390 JPY: 2,369.8 | 0.00021135 JPY: 2,456.4 | 0.00026092 JPY: 3,032.5 |
| 2025/03/09 | 0.00020270 JPY: 2,355.8 | +0.00000070 JPY: +8.1 | +0.35% | 0.00020308 JPY: 2,360.2 | 0.00021152 JPY: 2,458.3 | 0.00026317 JPY: 3,058.6 |
| 2025/03/08 | 0.00020200 JPY: 2,347.7 | -0.00000200 JPY: -23.2 | -0.98% | 0.00020384 JPY: 2,369.1 | 0.00021166 JPY: 2,460.0 | 0.00026545 JPY: 3,085.2 |
| 2025/03/07 | 0.00020400 JPY: 2,370.9 | +0.00000010 JPY: +1.2 | +0.05% | 0.00020586 JPY: 2,392.6 | 0.00021182 JPY: 2,461.8 | 0.00026702 JPY: 3,103.3 |
| 2025/03/06 | 0.00020390 JPY: 2,369.8 | +0.00000110 JPY: +12.8 | +0.54% | 0.00020890 JPY: 2,427.9 | 0.00021154 JPY: 2,458.6 | 0.00026853 JPY: 3,121.0 |
| 2025/03/05 | 0.00020280 JPY: 2,357.0 | -0.00000370 JPY: -43.0 | -1.79% | 0.00021252 JPY: 2,470.0 | 0.00021136 JPY: 2,456.4 | 0.00027008 JPY: 3,139.0 |
| 2025/03/04 | 0.00020650 JPY: 2,400.0 | -0.00000560 JPY: -65.1 | -2.64% | 0.00021832 JPY: 2,537.4 | 0.00021096 JPY: 2,451.9 | 0.00027124 JPY: 3,152.4 |
| 2025/03/03 | 0.00021210 JPY: 2,465.1 | -0.00000710 JPY: -82.5 | -3.24% | 0.00022472 JPY: 2,611.8 | 0.00021063 JPY: 2,448.0 | 0.00027270 JPY: 3,169.4 |
| 2025/03/02 | 0.00021920 JPY: 2,547.6 | -0.00000280 JPY: -32.5 | -1.26% | 0.00022830 JPY: 2,653.4 | 0.00020994 JPY: 2,439.9 | 0.00027437 JPY: 3,188.8 |
| 2025/03/01 | 0.00022200 JPY: 2,580.1 | -0.00000980 JPY: -113.9 | -4.23% | 0.00022616 JPY: 2,628.5 | 0.00020936 JPY: 2,433.3 | 0.00027603 JPY: 3,208.0 |
| 2025/02/28 | 0.00023180 JPY: 2,694.0 | -0.00000670 JPY: -77.9 | -2.81% | 0.00022256 JPY: 2,586.6 | 0.00020859 JPY: 2,424.3 | 0.00027774 JPY: 3,228.0 |
| 2025/02/27 | 0.00023850 JPY: 2,771.9 | +0.00000850 JPY: +98.8 | +3.70% | 0.00021802 JPY: 2,533.9 | 0.00020728 JPY: 2,409.1 | 0.00027985 JPY: 3,252.5 |
| 2025/02/26 | 0.00023000 JPY: 2,673.1 | 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 | 0.00020850 JPY: 2,423.2 | 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 | 0.00020400 JPY: 2,370.9 | -0.00000510 JPY: -59.3 | -2.44% | 0.00020818 JPY: 2,419.5 | 0.00020983 JPY: 2,438.7 | 0.00028619 JPY: 3,326.2 |
| 2025/02/23 | 0.00020910 JPY: 2,430.2 | -0.00000050 JPY: -5.8 | -0.24% | 0.00020804 JPY: 2,417.9 | 0.00021158 JPY: 2,459.0 | 0.00028862 JPY: 3,354.4 |
| 2025/02/22 | 0.00020960 JPY: 2,436.0 | -0.00000350 JPY: -40.7 | -1.64% | 0.00020590 JPY: 2,393.0 | 0.00021264 JPY: 2,471.3 | 0.00029067 JPY: 3,378.3 |
| 2025/02/21 | 0.00021310 JPY: 2,476.7 | 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 | 0.00020510 JPY: 2,383.7 | +0.00000180 JPY: +20.9 | +0.89% | 0.00020610 JPY: 2,395.3 | 0.00021543 JPY: 2,503.8 | 0.00029664 JPY: 3,447.7 |