QNT/BTC 取引所：binance
| 終値： | 0.00118700 JPY: 17,554.8 | 前日比： |  | 0.00000000 (0.00%) |
| 24h取引量： | 4.84000000 |
2025/01/03 17:32 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。
QNT/BTC (1分足)
| 安値： | 0.00115900 | 高値： | 0.00120800 |
| 始値： | 0.00117400 | 終値： | 0.00118700 |
2025/01/03 17:32 更新
QNT/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: 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 | 0.00118700 JPY: 17,978.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/01/02 | 0.00117400 JPY: 17,782.0 | +0.00002400 JPY: +363.5 | +2.09% | 0.00117220 JPY: 17,754.8 | 0.00124512 JPY: 18,859.2 | 0.00106479 JPY: 16,127.8 |
| 2025/01/01 | 0.00115000 JPY: 17,418.5 | -0.00000400 JPY: -60.6 | -0.35% | 0.00117320 JPY: 17,769.9 | 0.00126300 JPY: 19,130.1 | 0.00106191 JPY: 16,084.2 |
| 2024/12/31 | 0.00115400 JPY: 17,479.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/30 | 0.00118100 JPY: 17,888.0 | -0.00002100 JPY: -318.1 | -1.75% | 0.00119140 JPY: 18,045.6 | 0.00129284 JPY: 19,582.0 | 0.00105691 JPY: 16,008.5 |
| 2024/12/29 | 0.00120200 JPY: 18,206.1 | +0.00002300 JPY: +348.4 | +1.95% | 0.00119900 JPY: 18,160.7 | 0.00130148 JPY: 19,712.9 | 0.00105425 JPY: 15,968.3 |
| 2024/12/28 | 0.00117900 JPY: 17,857.8 | -0.00004500 JPY: -681.6 | -3.68% | 0.00120680 JPY: 18,278.8 | 0.00131996 JPY: 19,992.8 | 0.00105180 JPY: 15,931.1 |
| 2024/12/27 | 0.00122400 JPY: 18,539.3 | +0.00005300 JPY: +802.8 | +4.53% | 0.00119500 JPY: 18,100.1 | 0.00133136 JPY: 20,165.5 | 0.00104972 JPY: 15,899.6 |
| 2024/12/26 | 0.00117100 JPY: 17,736.6 | -0.00004800 JPY: -727.0 | -3.94% | 0.00117120 JPY: 17,739.6 | 0.00133264 JPY: 20,184.9 | 0.00104736 JPY: 15,863.9 |
| 2024/12/25 | 0.00121900 JPY: 18,463.6 | -0.00002200 JPY: -333.2 | -1.77% | 0.00116660 JPY: 17,669.9 | 0.00132932 JPY: 20,134.6 | 0.00104588 JPY: 15,841.4 |
| 2024/12/24 | 0.00124100 JPY: 18,796.8 | +0.00012100 JPY: +1,832.7 | +10.80% | 0.00113940 JPY: 17,257.9 | 0.00132144 JPY: 20,015.2 | 0.00104405 JPY: 15,813.8 |
| 2024/12/23 | 0.00112000 JPY: 16,964.1 | +0.00001500 JPY: +227.2 | +1.36% | 0.00112360 JPY: 17,018.6 | 0.00131072 JPY: 19,852.9 | 0.00104207 JPY: 15,783.7 |
| 2024/12/22 | 0.00110500 JPY: 16,736.9 | -0.00004300 JPY: -651.3 | -3.75% | 0.00113260 JPY: 17,155.0 | 0.00130468 JPY: 19,761.4 | 0.00104155 JPY: 15,775.8 |
| 2024/12/21 | 0.00114800 JPY: 17,388.2 | 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 | 0.00108300 JPY: 16,403.7 | -0.00007900 JPY: -1,196.6 | -6.80% | 0.00118600 JPY: 17,963.8 | 0.00129596 JPY: 19,629.3 | 0.00104017 JPY: 15,755.0 |
| 2024/12/19 | 0.00116200 JPY: 17,600.3 | -0.00000300 JPY: -45.4 | -0.26% | 0.00123860 JPY: 18,760.5 | 0.00129296 JPY: 19,583.8 | 0.00104053 JPY: 15,760.5 |
| 2024/12/18 | 0.00116500 JPY: 17,645.7 | -0.00007000 JPY: -1,060.3 | -5.67% | 0.00128200 JPY: 19,417.8 | 0.00128652 JPY: 19,486.3 | 0.00104007 JPY: 15,753.4 |
| 2024/12/17 | 0.00123500 JPY: 18,706.0 | -0.00005000 JPY: -757.3 | -3.89% | 0.00132840 JPY: 20,120.6 | 0.00128248 JPY: 19,425.1 | 0.00103965 JPY: 15,747.1 |
| 2024/12/16 | 0.00128500 JPY: 19,463.3 | -0.00006100 JPY: -923.9 | -4.53% | 0.00136140 JPY: 20,620.5 | 0.00126780 JPY: 19,202.8 | 0.00103824 JPY: 15,725.7 |
| 2024/12/15 | 0.00134600 JPY: 20,387.2 | -0.00003300 JPY: -499.8 | -2.39% | 0.00139700 JPY: 21,159.7 | 0.00125204 JPY: 18,964.1 | 0.00103619 JPY: 15,694.6 |
| 2024/12/14 | 0.00137900 JPY: 20,887.1 | -0.00001800 JPY: -272.6 | -1.29% | 0.00141280 JPY: 21,399.0 | 0.00123520 JPY: 18,709.0 | 0.00103337 JPY: 15,652.0 |
| 2024/12/13 | 0.00139700 JPY: 21,159.7 | -0.00000300 JPY: -45.4 | -0.21% | 0.00144100 JPY: 21,826.1 | 0.00121868 JPY: 18,458.8 | 0.00103053 JPY: 15,609.0 |
| 2024/12/12 | 0.00140000 JPY: 21,205.1 | -0.00006300 JPY: -954.2 | -4.31% | 0.00148580 JPY: 22,504.7 | 0.00120200 JPY: 18,206.1 | 0.00102723 JPY: 15,558.9 |
| 2024/12/11 | 0.00146300 JPY: 22,159.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/10 | 0.00142500 JPY: 21,583.8 | -0.00009500 JPY: -1,438.9 | -6.25% | 0.00152320 JPY: 23,071.2 | 0.00115384 JPY: 17,476.7 | 0.00102084 JPY: 15,462.2 |
| 2024/12/09 | 0.00152000 JPY: 23,022.7 | -0.00010100 JPY: -1,529.8 | -6.23% | 0.00151760 JPY: 22,986.4 | 0.00112464 JPY: 17,034.4 | 0.00101833 JPY: 15,424.2 |
| 2024/12/08 | 0.00162100 JPY: 24,552.5 | +0.00001600 JPY: +242.3 | +1.00% | 0.00154640 JPY: 23,422.6 | 0.00109104 JPY: 16,525.5 | 0.00101475 JPY: 15,369.9 |
| 2024/12/07 | 0.00160500 JPY: 24,310.2 | +0.00016000 JPY: +2,423.4 | +11.07% | 0.00151500 JPY: 22,947.0 | 0.00105376 JPY: 15,960.8 | 0.00100936 JPY: 15,288.3 |
| 2024/12/06 | 0.00144500 JPY: 21,886.7 | +0.00004800 JPY: +727.0 | +3.44% | 0.00144520 JPY: 21,889.8 | 0.00101892 JPY: 15,433.1 | 0.00100403 JPY: 15,207.5 |
| 2024/12/05 | 0.00139700 JPY: 21,159.7 | -0.00026700 JPY: -4,044.1 | -16.05% | 0.00137380 JPY: 20,808.3 | 0.00099376 JPY: 15,052.0 | 0.00100044 JPY: 15,153.2 |
| 2024/12/04 | 0.00166400 JPY: 25,203.8 | +0.00020000 JPY: +3,029.3 | +13.66% | 0.00129880 JPY: 19,672.3 | 0.00097232 JPY: 14,727.3 | 0.00099755 JPY: 15,109.4 |
| 2024/12/03 | 0.00146400 JPY: 22,174.5 | +0.00020800 JPY: +3,150.5 | +16.56% | 0.00116060 JPY: 17,579.1 | 0.00093824 JPY: 14,211.1 | 0.00099156 JPY: 15,018.7 |
| 2024/12/02 | 0.00125600 JPY: 19,024.0 | 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 | 0.00108800 JPY: 16,479.4 | +0.00006600 JPY: +999.7 | +6.46% | 0.00101180 JPY: 15,325.3 | 0.00089432 JPY: 13,545.8 | 0.00098652 JPY: 14,942.3 |
| 2024/11/30 | 0.00102200 JPY: 15,479.7 | +0.00004900 JPY: +742.2 | +5.04% | 0.00099980 JPY: 15,143.5 | 0.00088352 JPY: 13,382.3 | 0.00098771 JPY: 14,960.3 |
| 2024/11/29 | 0.00097300 JPY: 14,737.6 | +0.00000400 JPY: +60.6 | +0.41% | 0.00099700 JPY: 15,101.1 | 0.00087536 JPY: 13,258.7 | 0.00099036 JPY: 15,000.5 |
| 2024/11/28 | 0.00096900 JPY: 14,677.0 | -0.00003800 JPY: -575.6 | -3.77% | 0.00100260 JPY: 15,185.9 | 0.00086948 JPY: 13,169.6 | 0.00099395 JPY: 15,054.8 |
| 2024/11/27 | 0.00100700 JPY: 15,252.5 | -0.00002100 JPY: -318.1 | -2.04% | 0.00102160 JPY: 15,473.7 | 0.00086312 JPY: 13,073.3 | 0.00099772 JPY: 15,112.0 |
| 2024/11/26 | 0.00102800 JPY: 15,570.6 | +0.00002000 JPY: +302.9 | +1.98% | 0.00099380 JPY: 15,052.6 | 0.00085564 JPY: 12,960.0 | 0.00100185 JPY: 15,174.6 |
| 2024/11/25 | 0.00100800 JPY: 15,267.7 | +0.00000700 JPY: +106.0 | +0.70% | 0.00096640 JPY: 14,637.6 | 0.00084796 JPY: 12,843.6 | 0.00100475 JPY: 15,218.4 |
| 2024/11/24 | 0.00100100 JPY: 15,161.7 | -0.00006300 JPY: -954.2 | -5.92% | 0.00094980 JPY: 14,386.2 | 0.00084152 JPY: 12,746.1 | 0.00100835 JPY: 15,272.9 |
| 2024/11/23 | 0.00106400 JPY: 16,115.9 | +0.00019600 JPY: +2,968.7 | +22.58% | 0.00094280 JPY: 14,280.1 | 0.00083592 JPY: 12,661.3 | 0.00101201 JPY: 15,328.5 |
| 2024/11/22 | 0.00086800 JPY: 13,147.2 | -0.00002300 JPY: -348.4 | -2.58% | 0.00092600 JPY: 14,025.7 | 0.00082760 JPY: 12,535.3 | 0.00101511 JPY: 15,375.3 |
| 2024/11/21 | 0.00089100 JPY: 13,495.6 | -0.00003400 JPY: -515.0 | -3.68% | 0.00092940 JPY: 14,077.2 | 0.00082844 JPY: 12,548.0 | 0.00102012 JPY: 15,451.3 |
| 2024/11/20 | 0.00092500 JPY: 14,010.5 | -0.00004100 JPY: -621.0 | -4.24% | 0.00090600 JPY: 13,722.7 | 0.00082908 JPY: 12,557.7 | 0.00102275 JPY: 15,491.1 |
| 2024/11/19 | 0.00096600 JPY: 14,631.5 | -0.00001400 JPY: -212.1 | -1.43% | 0.00086000 JPY: 13,026.0 | 0.00082756 JPY: 12,534.7 | 0.00102491 JPY: 15,523.8 |
| 2024/11/18 | 0.00098000 JPY: 14,843.6 | +0.00009500 JPY: +1,438.9 | +10.73% | 0.00080280 JPY: 12,159.6 | 0.00082592 JPY: 12,509.8 | 0.00102628 JPY: 15,544.6 |
| 2024/11/17 | 0.00088500 JPY: 13,404.7 | +0.00011100 JPY: +1,681.3 | +14.34% | 0.00074460 JPY: 11,278.1 | 0.00082392 JPY: 12,479.5 | 0.00102761 JPY: 15,564.8 |
| 2024/11/16 | 0.00077400 JPY: 11,723.4 | +0.00007900 JPY: +1,196.6 | +11.37% | 0.00071440 JPY: 10,820.7 | 0.00082684 JPY: 12,523.8 | 0.00102995 JPY: 15,600.1 |
| 2024/11/15 | 0.00069500 JPY: 10,526.8 | +0.00001500 JPY: +227.2 | +2.21% | 0.00072280 JPY: 10,947.9 | 0.00083496 JPY: 12,646.7 | 0.00103373 JPY: 15,657.5 |
| 2024/11/14 | 0.00068000 JPY: 10,299.6 | -0.00000900 JPY: -136.3 | -1.31% | 0.00075600 JPY: 11,450.8 | 0.00084640 JPY: 12,820.0 | 0.00103861 JPY: 15,731.4 |