MKR/BTC 取引所：binance
| 終値： | 0.01596000 JPY: 240,379.2 | 前日比： |  | -0.00015000 (-0.93%) |
| 24h取引量： | 52.76000000 |
2025/01/03 17:28 更新
JPY は coincheck(BTC/JYP) の最新価格: 15,175,454.50 より円換算した値です。
MKR/BTC (1分足)
| 安値： | 0.01584000 | 高値： | 0.01615000 |
| 始値： | 0.01611000 | 終値： | 0.01596000 |
2025/01/03 17:28 更新
MKR/BTC (1日足)
| 5日平均乖離率： | -0.29% | 25日平均乖離率： | -7.51% | 75日平均乖離率： | -10.69% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 15,175,454.50 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 | ||||
| 2025/01/03 | 0.01596000 JPY: 242,200.3 | -0.00015000 JPY: -2,276.3 | -0.93% | 0.01600600 JPY: 242,898.3 | 0.01725520 JPY: 261,855.5 | 0.01786987 JPY: 271,183.3 |
| 2025/01/02 | 0.01611000 JPY: 244,476.6 | +0.00013000 JPY: +1,972.8 | +0.81% | 0.01603800 JPY: 243,383.9 | 0.01745040 JPY: 264,817.8 | 0.01789573 JPY: 271,575.9 |
| 2025/01/01 | 0.01598000 JPY: 242,503.8 | 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 | 0.01596000 JPY: 242,200.3 | -0.00006000 JPY: -910.5 | -0.37% | 0.01620000 JPY: 245,842.4 | 0.01790320 JPY: 271,689.2 | 0.01793840 JPY: 272,223.4 |
| 2024/12/30 | 0.01602000 JPY: 243,110.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/29 | 0.01612000 JPY: 244,628.3 | -0.00016000 JPY: -2,428.1 | -0.98% | 0.01631800 JPY: 247,633.1 | 0.01835360 JPY: 278,524.2 | 0.01801453 JPY: 273,378.7 |
| 2024/12/28 | 0.01628000 JPY: 247,056.4 | -0.00034000 JPY: -5,159.7 | -2.05% | 0.01650600 JPY: 250,486.1 | 0.01867920 JPY: 283,465.3 | 0.01808187 JPY: 274,400.5 |
| 2024/12/27 | 0.01662000 JPY: 252,216.1 | +0.00063000 JPY: +9,560.5 | +3.94% | 0.01652600 JPY: 250,789.6 | 0.01893760 JPY: 287,386.7 | 0.01814120 JPY: 275,301.0 |
| 2024/12/26 | 0.01599000 JPY: 242,655.5 | -0.00059000 JPY: -8,953.5 | -3.56% | 0.01649200 JPY: 250,273.6 | 0.01906160 JPY: 289,268.4 | 0.01820347 JPY: 276,245.9 |
| 2024/12/25 | 0.01658000 JPY: 251,609.0 | -0.00048000 JPY: -7,284.2 | -2.81% | 0.01665200 JPY: 252,701.7 | 0.01917480 JPY: 290,986.3 | 0.01828027 JPY: 277,411.4 |
| 2024/12/24 | 0.01706000 JPY: 258,893.3 | +0.00068000 JPY: +10,319.3 | +4.15% | 0.01675600 JPY: 254,279.9 | 0.01927600 JPY: 292,522.1 | 0.01835467 JPY: 278,540.4 |
| 2024/12/23 | 0.01638000 JPY: 248,573.9 | -0.00007000 JPY: -1,062.3 | -0.43% | 0.01667200 JPY: 253,005.2 | 0.01933280 JPY: 293,384.0 | 0.01842507 JPY: 279,608.8 |
| 2024/12/22 | 0.01645000 JPY: 249,636.2 | -0.00034000 JPY: -5,159.7 | -2.03% | 0.01672600 JPY: 253,824.7 | 0.01943600 JPY: 294,950.1 | 0.01850253 JPY: 280,784.4 |
| 2024/12/21 | 0.01679000 JPY: 254,795.9 | -0.00031000 JPY: -4,704.4 | -1.81% | 0.01685600 JPY: 255,797.5 | 0.01954200 JPY: 296,558.7 | 0.01858653 JPY: 282,059.1 |
| 2024/12/20 | 0.01710000 JPY: 259,500.3 | +0.00046000 JPY: +6,980.7 | +2.76% | 0.01709600 JPY: 259,439.6 | 0.01961760 JPY: 297,706.0 | 0.01865653 JPY: 283,121.4 |
| 2024/12/19 | 0.01664000 JPY: 252,519.6 | -0.00001000 JPY: -151.8 | -0.06% | 0.01749000 JPY: 265,418.7 | 0.01973160 JPY: 299,436.0 | 0.01874173 JPY: 284,414.3 |
| 2024/12/18 | 0.01665000 JPY: 252,671.3 | 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 | 0.01710000 JPY: 259,500.3 | -0.00089000 JPY: -13,506.2 | -4.95% | 0.01890000 JPY: 286,816.1 | 0.01981240 JPY: 300,662.2 | 0.01892373 JPY: 287,176.3 |
| 2024/12/16 | 0.01799000 JPY: 273,006.4 | -0.00108000 JPY: -16,389.5 | -5.66% | 0.01960800 JPY: 297,560.3 | 0.01979000 JPY: 300,322.2 | 0.01900960 JPY: 288,479.3 |
| 2024/12/15 | 0.01907000 JPY: 289,395.9 | -0.00058000 JPY: -8,801.8 | -2.95% | 0.01978800 JPY: 300,291.9 | 0.01973000 JPY: 299,411.7 | 0.01909507 JPY: 289,776.3 |
| 2024/12/14 | 0.01965000 JPY: 298,197.7 | -0.00104000 JPY: -15,782.5 | -5.03% | 0.01970600 JPY: 299,047.5 | 0.01961240 JPY: 297,627.1 | 0.01917187 JPY: 290,941.8 |
| 2024/12/13 | 0.02069000 JPY: 313,980.2 | +0.00005000 JPY: +758.8 | +0.24% | 0.01994400 JPY: 302,659.3 | 0.01947280 JPY: 295,508.6 | 0.01924560 JPY: 292,060.7 |
| 2024/12/12 | 0.02064000 JPY: 313,221.4 | +0.00175000 JPY: +26,557.0 | +9.26% | 0.02010400 JPY: 305,087.3 | 0.01930040 JPY: 292,892.3 | 0.01930453 JPY: 292,955.1 |
| 2024/12/11 | 0.01889000 JPY: 286,664.3 | +0.00023000 JPY: +3,490.4 | +1.23% | 0.02036000 JPY: 308,972.3 | 0.01913560 JPY: 290,391.4 | 0.01937373 JPY: 294,005.2 |
| 2024/12/10 | 0.01866000 JPY: 283,174.0 | -0.00218000 JPY: -33,082.5 | -10.46% | 0.02104200 JPY: 319,321.9 | 0.01904680 JPY: 289,043.8 | 0.01945600 JPY: 295,253.6 |
| 2024/12/09 | 0.02084000 JPY: 316,256.5 | -0.00065000 JPY: -9,864.0 | -3.02% | 0.02149800 JPY: 326,241.9 | 0.01894920 JPY: 287,562.7 | 0.01953213 JPY: 296,409.0 |
| 2024/12/08 | 0.02149000 JPY: 326,120.5 | -0.00043000 JPY: -6,525.4 | -1.96% | 0.02218200 JPY: 336,621.9 | 0.01876920 JPY: 284,831.1 | 0.01958560 JPY: 297,220.4 |
| 2024/12/07 | 0.02192000 JPY: 332,646.0 | -0.00038000 JPY: -5,766.7 | -1.70% | 0.02243200 JPY: 340,415.8 | 0.01859200 JPY: 282,142.1 | 0.01963227 JPY: 297,928.6 |
| 2024/12/06 | 0.02230000 JPY: 338,412.6 | +0.00136000 JPY: +20,638.6 | +6.49% | 0.02199200 JPY: 333,738.6 | 0.01839920 JPY: 279,216.2 | 0.01968013 JPY: 298,655.0 |
| 2024/12/05 | 0.02094000 JPY: 317,774.0 | -0.00332000 JPY: -50,382.5 | -13.69% | 0.02129600 JPY: 323,176.5 | 0.01823680 JPY: 276,751.7 | 0.01971587 JPY: 299,197.2 |
| 2024/12/04 | 0.02426000 JPY: 368,156.5 | +0.00152000 JPY: +23,066.7 | +6.68% | 0.02093000 JPY: 317,622.3 | 0.01816560 JPY: 275,671.2 | 0.01976347 JPY: 299,919.6 |
| 2024/12/03 | 0.02274000 JPY: 345,089.8 | +0.00302000 JPY: +45,829.9 | +15.31% | 0.01977400 JPY: 300,079.4 | 0.01796720 JPY: 272,660.4 | 0.01976827 JPY: 299,992.4 |
| 2024/12/02 | 0.01972000 JPY: 299,260.0 | +0.00090000 JPY: +13,657.9 | +4.78% | 0.01901800 JPY: 288,606.8 | 0.01784560 JPY: 270,815.1 | 0.01979253 JPY: 300,360.7 |
| 2024/12/01 | 0.01882000 JPY: 285,602.1 | -0.00029000 JPY: -4,400.9 | -1.52% | 0.01889400 JPY: 286,725.0 | 0.01782600 JPY: 270,517.7 | 0.01985307 JPY: 301,279.3 |
| 2024/11/30 | 0.01911000 JPY: 290,002.9 | 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 | 0.01848000 JPY: 280,442.4 | 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 | 0.01896000 JPY: 287,726.6 | -0.00014000 JPY: -2,124.6 | -0.73% | 0.01888000 JPY: 286,512.6 | 0.01760240 JPY: 267,124.4 | 0.02014707 JPY: 305,740.9 |
| 2024/11/27 | 0.01910000 JPY: 289,851.2 | +0.00042000 JPY: +6,373.7 | +2.25% | 0.01860800 JPY: 282,384.9 | 0.01752680 JPY: 265,977.2 | 0.02025213 JPY: 307,335.3 |
| 2024/11/26 | 0.01868000 JPY: 283,477.5 | -0.00127000 JPY: -19,272.8 | -6.37% | 0.01809600 JPY: 274,615.0 | 0.01746080 JPY: 264,975.6 | 0.02036427 JPY: 309,037.0 |
| 2024/11/25 | 0.01995000 JPY: 302,750.3 | +0.00224000 JPY: +33,993.0 | +12.65% | 0.01765800 JPY: 267,968.2 | 0.01743640 JPY: 264,605.3 | 0.02048733 JPY: 310,904.6 |
| 2024/11/24 | 0.01771000 JPY: 268,757.3 | 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 | 0.01760000 JPY: 267,088.0 | 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 | 0.01654000 JPY: 251,002.0 | +0.00005000 JPY: +758.8 | +0.30% | 0.01634000 JPY: 247,966.9 | 0.01725080 JPY: 261,788.7 | 0.02087787 JPY: 316,831.1 |
| 2024/11/21 | 0.01649000 JPY: 250,243.2 | +0.00036000 JPY: +5,463.2 | +2.23% | 0.01633600 JPY: 247,906.2 | 0.01723600 JPY: 261,564.1 | 0.02103427 JPY: 319,204.6 |
| 2024/11/20 | 0.01613000 JPY: 244,780.1 | -0.00003000 JPY: -455.3 | -0.19% | 0.01637200 JPY: 248,452.5 | 0.01722680 JPY: 261,424.5 | 0.02119333 JPY: 321,618.5 |
| 2024/11/19 | 0.01616000 JPY: 245,235.3 | -0.00022000 JPY: -3,338.6 | -1.34% | 0.01639000 JPY: 248,725.7 | 0.01723520 JPY: 261,552.0 | 0.02137000 JPY: 324,299.5 |
| 2024/11/18 | 0.01638000 JPY: 248,573.9 | 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 | 0.01652000 JPY: 250,698.5 | -0.00015000 JPY: -2,276.3 | -0.90% | 0.01656200 JPY: 251,335.9 | 0.01726360 JPY: 261,983.0 | 0.02171160 JPY: 329,483.4 |
| 2024/11/16 | 0.01667000 JPY: 252,974.8 | +0.00045000 JPY: +6,829.0 | +2.77% | 0.01667800 JPY: 253,096.2 | 0.01730760 JPY: 262,650.7 | 0.02188587 JPY: 332,128.0 |
| 2024/11/15 | 0.01622000 JPY: 246,145.9 | -0.00012000 JPY: -1,821.1 | -0.73% | 0.01699200 JPY: 257,861.3 | 0.01734240 JPY: 263,178.8 | 0.02206027 JPY: 334,774.6 |
| 2024/11/14 | 0.01634000 JPY: 247,966.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |