QTUM/BTC 取引所：binance
| 終値： | 0.00003298 JPY: 497.9 | 前日比： |  | -0.00000024 (-0.72%) |
| 24h取引量： | 0.06000000 |
2025/01/03 17:23 更新
JPY は coincheck(BTC/JYP) の最新価格: 15,185,961.50 より円換算した値です。
QTUM/BTC (1分足)
| 安値： | 0.00003279 | 高値： | 0.00003329 |
| 始値： | 0.00003322 | 終値： | 0.00003298 |
2025/01/03 17:23 更新
QTUM/BTC (1日足)
| 5日平均乖離率： | +0.99% | 25日平均乖離率： | -5.79% | 75日平均乖離率： | -7.90% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 15,185,961.50 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 | 0.00003298 JPY: 500.8 | -0.00000024 JPY: -3.6 | -0.72% | 0.00003266 JPY: 495.9 | 0.00003501 JPY: 531.6 | 0.00003581 JPY: 543.8 |
| 2025/01/02 | 0.00003322 JPY: 504.5 | +0.00000117 JPY: +17.8 | +3.65% | 0.00003282 JPY: 498.3 | 0.00003553 JPY: 539.6 | 0.00003588 JPY: 544.8 |
| 2025/01/01 | 0.00003205 JPY: 486.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/31 | 0.00003242 JPY: 492.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/30 | 0.00003262 JPY: 495.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/29 | 0.00003377 JPY: 512.8 | -0.00000055 JPY: -8.4 | -1.60% | 0.00003353 JPY: 509.2 | 0.00003805 JPY: 577.8 | 0.00003611 JPY: 548.4 |
| 2024/12/28 | 0.00003432 JPY: 521.2 | +0.00000150 JPY: +22.8 | +4.57% | 0.00003374 JPY: 512.4 | 0.00003882 JPY: 589.5 | 0.00003617 JPY: 549.3 |
| 2024/12/27 | 0.00003282 JPY: 498.4 | +0.00000006 JPY: +0.9 | +0.18% | 0.00003346 JPY: 508.2 | 0.00003922 JPY: 595.6 | 0.00003623 JPY: 550.2 |
| 2024/12/26 | 0.00003276 JPY: 497.5 | -0.00000124 JPY: -18.8 | -3.65% | 0.00003327 JPY: 505.3 | 0.00003958 JPY: 601.1 | 0.00003632 JPY: 551.5 |
| 2024/12/25 | 0.00003400 JPY: 516.3 | -0.00000081 JPY: -12.3 | -2.33% | 0.00003303 JPY: 501.6 | 0.00003991 JPY: 606.1 | 0.00003642 JPY: 553.0 |
| 2024/12/24 | 0.00003481 JPY: 528.6 | +0.00000188 JPY: +28.5 | +5.71% | 0.00003236 JPY: 491.4 | 0.00004017 JPY: 609.9 | 0.00003649 JPY: 554.2 |
| 2024/12/23 | 0.00003293 JPY: 500.1 | +0.00000107 JPY: +16.2 | +3.36% | 0.00003190 JPY: 484.4 | 0.00004031 JPY: 612.2 | 0.00003655 JPY: 555.0 |
| 2024/12/22 | 0.00003186 JPY: 483.8 | +0.00000031 JPY: +4.7 | +0.98% | 0.00003229 JPY: 490.4 | 0.00004053 JPY: 615.5 | 0.00003662 JPY: 556.1 |
| 2024/12/21 | 0.00003155 JPY: 479.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/20 | 0.00003064 JPY: 465.3 | -0.00000186 JPY: -28.2 | -5.72% | 0.00003410 JPY: 517.9 | 0.00004100 JPY: 622.7 | 0.00003682 JPY: 559.1 |
| 2024/12/19 | 0.00003250 JPY: 493.5 | -0.00000242 JPY: -36.8 | -6.93% | 0.00003583 JPY: 544.2 | 0.00004132 JPY: 627.5 | 0.00003693 JPY: 560.8 |
| 2024/12/18 | 0.00003492 JPY: 530.3 | 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 | 0.00003558 JPY: 540.3 | -0.00000129 JPY: -19.6 | -3.50% | 0.00003846 JPY: 584.0 | 0.00004163 JPY: 632.1 | 0.00003705 JPY: 562.7 |
| 2024/12/16 | 0.00003687 JPY: 559.9 | -0.00000243 JPY: -36.9 | -6.18% | 0.00003976 JPY: 603.7 | 0.00004155 JPY: 631.0 | 0.00003709 JPY: 563.2 |
| 2024/12/15 | 0.00003930 JPY: 596.8 | +0.00000006 JPY: +0.9 | +0.15% | 0.00004058 JPY: 616.2 | 0.00004141 JPY: 628.8 | 0.00003712 JPY: 563.8 |
| 2024/12/14 | 0.00003924 JPY: 595.9 | -0.00000205 JPY: -31.1 | -4.96% | 0.00004065 JPY: 617.3 | 0.00004115 JPY: 624.8 | 0.00003715 JPY: 564.1 |
| 2024/12/13 | 0.00004129 JPY: 627.0 | -0.00000079 JPY: -12.0 | -1.88% | 0.00004202 JPY: 638.1 | 0.00004094 JPY: 621.7 | 0.00003719 JPY: 564.7 |
| 2024/12/12 | 0.00004208 JPY: 639.0 | +0.00000109 JPY: +16.6 | +2.66% | 0.00004363 JPY: 662.5 | 0.00004067 JPY: 617.7 | 0.00003718 JPY: 564.6 |
| 2024/12/11 | 0.00004099 JPY: 622.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/10 | 0.00003964 JPY: 602.0 | -0.00000644 JPY: -97.8 | -13.98% | 0.00004631 JPY: 703.2 | 0.00004006 JPY: 608.3 | 0.00003715 JPY: 564.2 |
| 2024/12/09 | 0.00004608 JPY: 699.8 | -0.00000327 JPY: -49.7 | -6.63% | 0.00004785 JPY: 726.7 | 0.00003971 JPY: 603.1 | 0.00003716 JPY: 564.3 |
| 2024/12/08 | 0.00004935 JPY: 749.4 | +0.00000025 JPY: +3.8 | +0.51% | 0.00004927 JPY: 748.2 | 0.00003911 JPY: 593.9 | 0.00003708 JPY: 563.1 |
| 2024/12/07 | 0.00004910 JPY: 745.6 | +0.00000173 JPY: +26.3 | +3.65% | 0.00004825 JPY: 732.8 | 0.00003830 JPY: 581.6 | 0.00003696 JPY: 561.3 |
| 2024/12/06 | 0.00004737 JPY: 719.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00004683 JPY: 711.1 | 0.00003756 JPY: 570.4 | 0.00003683 JPY: 559.3 |
| 2024/12/05 | 0.00004737 JPY: 719.4 | -0.00000577 JPY: -87.6 | -10.86% | 0.00004553 JPY: 691.4 | 0.00003699 JPY: 561.8 | 0.00003672 JPY: 557.6 |
| 2024/12/04 | 0.00005314 JPY: 807.0 | +0.00000886 JPY: +134.5 | +20.01% | 0.00004413 JPY: 670.2 | 0.00003644 JPY: 553.4 | 0.00003662 JPY: 556.1 |
| 2024/12/03 | 0.00004428 JPY: 672.4 | +0.00000231 JPY: +35.1 | +5.50% | 0.00004121 JPY: 625.8 | 0.00003559 JPY: 540.5 | 0.00003643 JPY: 553.2 |
| 2024/12/02 | 0.00004197 JPY: 637.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/12/01 | 0.00004090 JPY: 621.1 | +0.00000053 JPY: +8.0 | +1.31% | 0.00003924 JPY: 595.9 | 0.00003469 JPY: 526.8 | 0.00003627 JPY: 550.7 |
| 2024/11/30 | 0.00004037 JPY: 613.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/11/29 | 0.00003851 JPY: 584.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/11/28 | 0.00003842 JPY: 583.4 | +0.00000042 JPY: +6.4 | +1.11% | 0.00003776 JPY: 573.5 | 0.00003364 JPY: 510.8 | 0.00003617 JPY: 549.3 |
| 2024/11/27 | 0.00003800 JPY: 577.1 | +0.00000079 JPY: +12.0 | +2.12% | 0.00003776 JPY: 573.5 | 0.00003333 JPY: 506.2 | 0.00003618 JPY: 549.4 |
| 2024/11/26 | 0.00003721 JPY: 565.1 | -0.00000127 JPY: -19.3 | -3.30% | 0.00003691 JPY: 560.5 | 0.00003307 JPY: 502.2 | 0.00003619 JPY: 549.5 |
| 2024/11/25 | 0.00003848 JPY: 584.4 | +0.00000178 JPY: +27.0 | +4.85% | 0.00003612 JPY: 548.6 | 0.00003285 JPY: 498.9 | 0.00003621 JPY: 549.9 |
| 2024/11/24 | 0.00003670 JPY: 557.3 | 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 | 0.00003842 JPY: 583.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/11/22 | 0.00003375 JPY: 512.5 | +0.00000048 JPY: +7.3 | +1.44% | 0.00003369 JPY: 511.6 | 0.00003221 JPY: 489.2 | 0.00003628 JPY: 550.9 |
| 2024/11/21 | 0.00003327 JPY: 505.2 | +0.00000057 JPY: +8.7 | +1.74% | 0.00003359 JPY: 510.0 | 0.00003216 JPY: 488.3 | 0.00003635 JPY: 552.0 |
| 2024/11/20 | 0.00003270 JPY: 496.6 | -0.00000136 JPY: -20.7 | -3.99% | 0.00003383 JPY: 513.8 | 0.00003215 JPY: 488.3 | 0.00003643 JPY: 553.2 |
| 2024/11/19 | 0.00003406 JPY: 517.2 | -0.00000062 JPY: -9.4 | -1.79% | 0.00003349 JPY: 508.5 | 0.00003216 JPY: 488.4 | 0.00003651 JPY: 554.4 |
| 2024/11/18 | 0.00003468 JPY: 526.6 | 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 | 0.00003322 JPY: 504.5 | -0.00000128 JPY: -19.4 | -3.71% | 0.00003176 JPY: 482.3 | 0.00003222 JPY: 489.3 | 0.00003662 JPY: 556.0 |
| 2024/11/16 | 0.00003450 JPY: 523.9 | +0.00000353 JPY: +53.6 | +11.40% | 0.00003124 JPY: 474.5 | 0.00003233 JPY: 491.0 | 0.00003668 JPY: 557.0 |
| 2024/11/15 | 0.00003097 JPY: 470.3 | +0.00000004 JPY: +0.6 | +0.13% | 0.00003098 JPY: 470.5 | 0.00003243 JPY: 492.5 | 0.00003672 JPY: 557.7 |
| 2024/11/14 | 0.00003093 JPY: 469.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |