QNT/BTC 取引所：binance
| 終値： | 0.00079700 JPY: 9,146.7 | 前日比： |  | +0.00000300 (+0.38%) |
| 24h取引量： | 1.85000000 |
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。
QNT/BTC (1分足)
| 安値： | 0.00078700 | 高値： | 0.00081500 |
| 始値： | 0.00079400 | 終値： | 0.00079700 |
2025/04/11 13:32 更新
QNT/BTC (1日足)
| 5日平均乖離率： | +0.20% | 25日平均乖離率： | -6.60% | 75日平均乖離率： | -14.89% |
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 | 0.00079700 JPY: 9,262.9 | +0.00000300 JPY: +34.9 | +0.38% | 0.00079540 JPY: 9,244.3 | 0.00085332 JPY: 9,917.5 | 0.00093639 JPY: 10,882.9 |
| 2025/04/10 | 0.00079400 JPY: 9,228.1 | +0.00001800 JPY: +209.2 | +2.32% | 0.00080220 JPY: 9,323.4 | 0.00085888 JPY: 9,982.1 | 0.00093937 JPY: 10,917.6 |
| 2025/04/09 | 0.00077600 JPY: 9,018.9 | -0.00001500 JPY: -174.3 | -1.90% | 0.00080720 JPY: 9,381.5 | 0.00086480 JPY: 10,050.9 | 0.00094281 JPY: 10,957.6 |
| 2025/04/08 | 0.00079100 JPY: 9,193.2 | -0.00002800 JPY: -325.4 | -3.42% | 0.00081640 JPY: 9,488.4 | 0.00087084 JPY: 10,121.1 | 0.00094691 JPY: 11,005.2 |
| 2025/04/07 | 0.00081900 JPY: 9,518.6 | -0.00001200 JPY: -139.5 | -1.44% | 0.00082080 JPY: 9,539.5 | 0.00087552 JPY: 10,175.5 | 0.00095037 JPY: 11,045.5 |
| 2025/04/06 | 0.00083100 JPY: 9,658.1 | +0.00001200 JPY: +139.5 | +1.47% | 0.00081920 JPY: 9,521.0 | 0.00087964 JPY: 10,223.4 | 0.00095432 JPY: 11,091.4 |
| 2025/04/05 | 0.00081900 JPY: 9,518.6 | -0.00000300 JPY: -34.9 | -0.37% | 0.00082260 JPY: 9,560.5 | 0.00088276 JPY: 10,259.7 | 0.00095691 JPY: 11,121.4 |
| 2025/04/04 | 0.00082200 JPY: 9,553.5 | +0.00000900 JPY: +104.6 | +1.11% | 0.00082340 JPY: 9,569.8 | 0.00088560 JPY: 10,292.7 | 0.00095981 JPY: 11,155.2 |
| 2025/04/03 | 0.00081300 JPY: 9,448.9 | +0.00000200 JPY: +23.2 | +0.25% | 0.00082680 JPY: 9,609.3 | 0.00088976 JPY: 10,341.0 | 0.00096313 JPY: 11,193.8 |
| 2025/04/02 | 0.00081100 JPY: 9,425.6 | -0.00003700 JPY: -430.0 | -4.36% | 0.00083200 JPY: 9,669.7 | 0.00089460 JPY: 10,397.3 | 0.00096735 JPY: 11,242.8 |
| 2025/04/01 | 0.00084800 JPY: 9,855.7 | +0.00002500 JPY: +290.6 | +3.04% | 0.00084220 JPY: 9,788.3 | 0.00090008 JPY: 10,461.0 | 0.00097187 JPY: 11,295.3 |
| 2025/03/31 | 0.00082300 JPY: 9,565.1 | -0.00001600 JPY: -186.0 | -1.91% | 0.00084780 JPY: 9,853.3 | 0.00090188 JPY: 10,481.9 | 0.00097635 JPY: 11,347.4 |
| 2025/03/30 | 0.00083900 JPY: 9,751.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00086080 JPY: 10,004.4 | 0.00090648 JPY: 10,535.3 | 0.00098045 JPY: 11,395.1 |
| 2025/03/29 | 0.00083900 JPY: 9,751.1 | -0.00002300 JPY: -267.3 | -2.67% | 0.00087200 JPY: 10,134.6 | 0.00091296 JPY: 10,610.7 | 0.00098356 JPY: 11,431.2 |
| 2025/03/28 | 0.00086200 JPY: 10,018.4 | -0.00001400 JPY: -162.7 | -1.60% | 0.00088360 JPY: 10,269.4 | 0.00092008 JPY: 10,693.4 | 0.00098697 JPY: 11,470.9 |
| 2025/03/27 | 0.00087600 JPY: 10,181.1 | -0.00001200 JPY: -139.5 | -1.35% | 0.00089320 JPY: 10,381.0 | 0.00092608 JPY: 10,763.1 | 0.00099057 JPY: 11,512.7 |
| 2025/03/26 | 0.00088800 JPY: 10,320.6 | 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 | 0.00089500 JPY: 10,401.9 | -0.00000200 JPY: -23.2 | -0.22% | 0.00090420 JPY: 10,508.8 | 0.00094236 JPY: 10,952.3 | 0.00099652 JPY: 11,581.8 |
| 2025/03/24 | 0.00089700 JPY: 10,425.2 | -0.00001300 JPY: -151.1 | -1.43% | 0.00090800 JPY: 10,553.0 | 0.00095164 JPY: 11,060.2 | 0.00099917 JPY: 11,612.6 |
| 2025/03/23 | 0.00091000 JPY: 10,576.3 | -0.00000600 JPY: -69.7 | -0.66% | 0.00091620 JPY: 10,648.3 | 0.00096284 JPY: 11,190.4 | 0.00100217 JPY: 11,647.5 |
| 2025/03/22 | 0.00091600 JPY: 10,646.0 | +0.00001300 JPY: +151.1 | +1.44% | 0.00091660 JPY: 10,653.0 | 0.00097596 JPY: 11,342.9 | 0.00100529 JPY: 11,683.8 |
| 2025/03/21 | 0.00090300 JPY: 10,494.9 | -0.00001100 JPY: -127.8 | -1.20% | 0.00092060 JPY: 10,699.4 | 0.00098100 JPY: 11,401.4 | 0.00100867 JPY: 11,723.0 |
| 2025/03/20 | 0.00091400 JPY: 10,622.7 | -0.00002400 JPY: -278.9 | -2.56% | 0.00092840 JPY: 10,790.1 | 0.00098288 JPY: 11,423.3 | 0.00101261 JPY: 11,768.9 |
| 2025/03/19 | 0.00093800 JPY: 10,901.7 | +0.00002600 JPY: +302.2 | +2.85% | 0.00093100 JPY: 10,820.3 | 0.00098576 JPY: 11,456.8 | 0.00101673 JPY: 11,816.7 |
| 2025/03/18 | 0.00091200 JPY: 10,599.5 | -0.00002400 JPY: -278.9 | -2.56% | 0.00092500 JPY: 10,750.6 | 0.00098788 JPY: 11,481.4 | 0.00102053 JPY: 11,860.9 |
| 2025/03/17 | 0.00093600 JPY: 10,878.4 | -0.00000600 JPY: -69.7 | -0.64% | 0.00092700 JPY: 10,773.8 | 0.00099128 JPY: 11,520.9 | 0.00102403 JPY: 11,901.5 |
| 2025/03/16 | 0.00094200 JPY: 10,948.2 | +0.00001500 JPY: +174.3 | +1.62% | 0.00092160 JPY: 10,711.1 | 0.00099412 JPY: 11,553.9 | 0.00102688 JPY: 11,934.7 |
| 2025/03/15 | 0.00092700 JPY: 10,773.8 | +0.00001900 JPY: +220.8 | +2.09% | 0.00091120 JPY: 10,590.2 | 0.00099564 JPY: 11,571.6 | 0.00102971 JPY: 11,967.5 |
| 2025/03/14 | 0.00090800 JPY: 10,553.0 | -0.00001400 JPY: -162.7 | -1.52% | 0.00091100 JPY: 10,587.9 | 0.00099836 JPY: 11,603.2 | 0.00103309 JPY: 12,006.9 |
| 2025/03/13 | 0.00092200 JPY: 10,715.7 | +0.00001300 JPY: +151.1 | +1.43% | 0.00091620 JPY: 10,648.3 | 0.00100196 JPY: 11,645.0 | 0.00103701 JPY: 12,052.4 |
| 2025/03/12 | 0.00090900 JPY: 10,564.6 | 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 | 0.00089000 JPY: 10,343.8 | -0.00003600 JPY: -418.4 | -3.89% | 0.00091820 JPY: 10,671.6 | 0.00100648 JPY: 11,697.6 | 0.00104464 JPY: 12,141.1 |
| 2025/03/10 | 0.00092600 JPY: 10,762.2 | -0.00000800 JPY: -93.0 | -0.86% | 0.00092780 JPY: 10,783.1 | 0.00100960 JPY: 11,733.8 | 0.00104839 JPY: 12,184.6 |
| 2025/03/09 | 0.00093400 JPY: 10,855.2 | -0.00001400 JPY: -162.7 | -1.48% | 0.00094280 JPY: 10,957.5 | 0.00101168 JPY: 11,758.0 | 0.00105229 JPY: 12,230.0 |
| 2025/03/08 | 0.00094800 JPY: 11,017.9 | +0.00005500 JPY: +639.2 | +6.16% | 0.00095940 JPY: 11,150.4 | 0.00101032 JPY: 11,742.2 | 0.00105639 JPY: 12,277.6 |
| 2025/03/07 | 0.00089300 JPY: 10,378.7 | -0.00004500 JPY: -523.0 | -4.80% | 0.00097220 JPY: 11,299.2 | 0.00101048 JPY: 11,744.1 | 0.00105868 JPY: 12,304.2 |
| 2025/03/06 | 0.00093800 JPY: 10,901.7 | -0.00006300 JPY: -732.2 | -6.29% | 0.00100920 JPY: 11,729.2 | 0.00101132 JPY: 11,753.8 | 0.00106151 JPY: 12,337.1 |
| 2025/03/05 | 0.00100100 JPY: 11,633.9 | -0.00001600 JPY: -186.0 | -1.57% | 0.00104020 JPY: 12,089.5 | 0.00100984 JPY: 11,736.6 | 0.00106431 JPY: 12,369.6 |
| 2025/03/04 | 0.00101700 JPY: 11,819.8 | +0.00000500 JPY: +58.1 | +0.49% | 0.00106540 JPY: 12,382.4 | 0.00100524 JPY: 11,683.2 | 0.00106540 JPY: 12,382.4 |
| 2025/03/03 | 0.00101200 JPY: 11,761.7 | -0.00006600 JPY: -767.1 | -6.12% | 0.00109740 JPY: 12,754.3 | 0.00100120 JPY: 11,636.2 | 0.00106733 JPY: 12,404.8 |
| 2025/03/02 | 0.00107800 JPY: 12,528.8 | -0.00001500 JPY: -174.3 | -1.37% | 0.00114260 JPY: 13,279.6 | 0.00099580 JPY: 11,573.4 | 0.00106937 JPY: 12,428.5 |
| 2025/03/01 | 0.00109300 JPY: 12,703.1 | -0.00003400 JPY: -395.2 | -3.02% | 0.00113540 JPY: 13,195.9 | 0.00098960 JPY: 11,501.4 | 0.00107147 JPY: 12,452.9 |
| 2025/02/28 | 0.00112700 JPY: 13,098.3 | -0.00005000 JPY: -581.1 | -4.25% | 0.00110680 JPY: 12,863.5 | 0.00098304 JPY: 11,425.1 | 0.00107403 JPY: 12,482.6 |
| 2025/02/27 | 0.00117700 JPY: 13,679.4 | -0.00006100 JPY: -709.0 | -4.93% | 0.00107860 JPY: 12,535.8 | 0.00097464 JPY: 11,327.5 | 0.00107695 JPY: 12,516.5 |
| 2025/02/26 | 0.00123800 JPY: 14,388.4 | +0.00019600 JPY: +2,278.0 | +18.81% | 0.00104140 JPY: 12,103.4 | 0.00096760 JPY: 11,245.7 | 0.00107964 JPY: 12,547.9 |
| 2025/02/25 | 0.00104200 JPY: 12,110.4 | +0.00009200 JPY: +1,069.2 | +9.68% | 0.00099320 JPY: 11,543.2 | 0.00096028 JPY: 11,160.6 | 0.00108176 JPY: 12,572.5 |
| 2025/02/24 | 0.00095000 JPY: 11,041.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/02/23 | 0.00098600 JPY: 11,459.5 | -0.00000500 JPY: -58.1 | -0.50% | 0.00099220 JPY: 11,531.6 | 0.00096488 JPY: 11,214.1 | 0.00109337 JPY: 12,707.5 |
| 2025/02/22 | 0.00099100 JPY: 11,517.7 | -0.00000600 JPY: -69.7 | -0.60% | 0.00099400 JPY: 11,552.5 | 0.00096376 JPY: 11,201.1 | 0.00109923 JPY: 12,775.5 |
| 2025/02/21 | 0.00099700 JPY: 11,587.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/02/20 | 0.00100700 JPY: 11,703.6 | +0.00002700 JPY: +313.8 | +2.76% | 0.00099120 JPY: 11,520.0 | 0.00096456 JPY: 11,210.4 | 0.00111460 JPY: 12,954.2 |