ZEC/BTC 取引所：binance
| 終値： | 0.00044850 JPY: 4,553.0 | 前日比： |  | +0.00005670 (+14.47%) |
| 24h取引量： | 7.92000000 |
2025/04/11 13:25 更新
JPY は coincheck(BTC/JYP) の最新価格: 11,620,633.50 より円換算した値です。
ZEC/BTC (1分足)
| 安値： | 0.00039180 | 高値： | 0.00046950 |
| 始値： | 0.00039180 | 終値： | 0.00044850 |
2025/04/11 13:25 更新
ZEC/BTC (1日足)
| 5日平均乖離率： | +6.08% | 25日平均乖離率： | +5.81% | 75日平均乖離率： | +14.35% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 11,620,633.50 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 | 0.00044850 JPY: 5,211.9 | +0.00005670 JPY: +658.9 | +14.47% | 0.00042278 JPY: 4,913.0 | 0.00042386 JPY: 4,925.5 | 0.00039223 JPY: 4,557.9 |
| 2025/04/10 | 0.00039180 JPY: 4,553.0 | -0.00005800 JPY: -674.0 | -12.89% | 0.00042522 JPY: 4,941.3 | 0.00042227 JPY: 4,907.0 | 0.00039216 JPY: 4,557.1 |
| 2025/04/09 | 0.00044980 JPY: 5,227.0 | +0.00001110 JPY: +129.0 | +2.53% | 0.00043592 JPY: 5,065.7 | 0.00042226 JPY: 4,906.9 | 0.00039285 JPY: 4,565.2 |
| 2025/04/08 | 0.00043870 JPY: 5,098.0 | +0.00005360 JPY: +622.9 | +13.92% | 0.00044240 JPY: 5,141.0 | 0.00041950 JPY: 4,874.9 | 0.00039292 JPY: 4,566.0 |
| 2025/04/07 | 0.00038510 JPY: 4,475.1 | -0.00007560 JPY: -878.5 | -16.41% | 0.00044726 JPY: 5,197.4 | 0.00041714 JPY: 4,847.5 | 0.00039324 JPY: 4,569.7 |
| 2025/04/06 | 0.00046070 JPY: 5,353.6 | +0.00001540 JPY: +179.0 | +3.46% | 0.00046274 JPY: 5,377.3 | 0.00041644 JPY: 4,839.3 | 0.00039440 JPY: 4,583.1 |
| 2025/04/05 | 0.00044530 JPY: 5,174.7 | 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 | 0.00048220 JPY: 5,603.5 | +0.00001920 JPY: +223.1 | +4.15% | 0.00046670 JPY: 5,423.3 | 0.00040856 JPY: 4,747.7 | 0.00039467 JPY: 4,586.3 |
| 2025/04/03 | 0.00046300 JPY: 5,380.4 | +0.00000050 JPY: +5.8 | +0.11% | 0.00045748 JPY: 5,316.2 | 0.00040418 JPY: 4,696.9 | 0.00039469 JPY: 4,586.6 |
| 2025/04/02 | 0.00046250 JPY: 5,374.5 | -0.00000900 JPY: -104.6 | -1.91% | 0.00045190 JPY: 5,251.4 | 0.00040047 JPY: 4,653.7 | 0.00039517 JPY: 4,592.1 |
| 2025/04/01 | 0.00047150 JPY: 5,479.1 | +0.00001720 JPY: +199.9 | +3.79% | 0.00044358 JPY: 5,154.7 | 0.00039716 JPY: 4,615.3 | 0.00039615 JPY: 4,603.5 |
| 2025/03/31 | 0.00045430 JPY: 5,279.3 | +0.00001820 JPY: +211.5 | +4.17% | 0.00043838 JPY: 5,094.3 | 0.00039309 JPY: 4,568.0 | 0.00039708 JPY: 4,614.3 |
| 2025/03/30 | 0.00043610 JPY: 5,067.8 | +0.00000100 JPY: +11.6 | +0.23% | 0.00043538 JPY: 5,059.4 | 0.00039065 JPY: 4,539.6 | 0.00039811 JPY: 4,626.3 |
| 2025/03/29 | 0.00043510 JPY: 5,056.1 | 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 | 0.00042090 JPY: 4,891.1 | -0.00002460 JPY: -285.9 | -5.52% | 0.00041720 JPY: 4,848.1 | 0.00038888 JPY: 4,519.0 | 0.00040027 JPY: 4,651.4 |
| 2025/03/27 | 0.00044550 JPY: 5,177.0 | +0.00000620 JPY: +72.0 | +1.41% | 0.00040758 JPY: 4,736.3 | 0.00038923 JPY: 4,523.1 | 0.00040145 JPY: 4,665.1 |
| 2025/03/26 | 0.00043930 JPY: 5,104.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/25 | 0.00041520 JPY: 4,824.9 | +0.00005010 JPY: +582.2 | +13.72% | 0.00037430 JPY: 4,349.6 | 0.00039003 JPY: 4,532.4 | 0.00040318 JPY: 4,685.2 |
| 2025/03/24 | 0.00036510 JPY: 4,242.7 | -0.00000770 JPY: -89.5 | -2.07% | 0.00037058 JPY: 4,306.4 | 0.00039117 JPY: 4,545.7 | 0.00040459 JPY: 4,701.6 |
| 2025/03/23 | 0.00037280 JPY: 4,332.2 | +0.00000960 JPY: +111.6 | +2.64% | 0.00037708 JPY: 4,381.9 | 0.00039346 JPY: 4,572.2 | 0.00040682 JPY: 4,727.5 |
| 2025/03/22 | 0.00036320 JPY: 4,220.6 | +0.00000800 JPY: +93.0 | +2.25% | 0.00038260 JPY: 4,446.1 | 0.00039472 JPY: 4,586.9 | 0.00040939 JPY: 4,757.3 |
| 2025/03/21 | 0.00035520 JPY: 4,127.6 | -0.00004140 JPY: -481.1 | -10.44% | 0.00039172 JPY: 4,552.0 | 0.00039451 JPY: 4,584.5 | 0.00041243 JPY: 4,792.7 |
| 2025/03/20 | 0.00039660 JPY: 4,608.7 | -0.00000100 JPY: -11.6 | -0.25% | 0.00039900 JPY: 4,636.6 | 0.00039430 JPY: 4,582.1 | 0.00041558 JPY: 4,829.3 |
| 2025/03/19 | 0.00039760 JPY: 4,620.4 | -0.00000280 JPY: -32.5 | -0.70% | 0.00039586 JPY: 4,600.1 | 0.00039356 JPY: 4,573.4 | 0.00041845 JPY: 4,862.6 |
| 2025/03/18 | 0.00040040 JPY: 4,652.9 | -0.00000840 JPY: -97.6 | -2.05% | 0.00039228 JPY: 4,558.5 | 0.00039253 JPY: 4,561.5 | 0.00042126 JPY: 4,895.3 |
| 2025/03/17 | 0.00040880 JPY: 4,750.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/16 | 0.00039160 JPY: 4,550.6 | +0.00001070 JPY: +124.3 | +2.81% | 0.00037386 JPY: 4,344.5 | 0.00039054 JPY: 4,538.3 | 0.00042670 JPY: 4,958.5 |
| 2025/03/15 | 0.00038090 JPY: 4,426.3 | +0.00000120 JPY: +13.9 | +0.32% | 0.00036742 JPY: 4,269.7 | 0.00039000 JPY: 4,532.0 | 0.00042958 JPY: 4,992.0 |
| 2025/03/14 | 0.00037970 JPY: 4,412.4 | +0.00001230 JPY: +142.9 | +3.35% | 0.00036580 JPY: 4,250.8 | 0.00038895 JPY: 4,519.8 | 0.00043284 JPY: 5,029.9 |
| 2025/03/13 | 0.00036740 JPY: 4,269.4 | +0.00001770 JPY: +205.7 | +5.06% | 0.00036388 JPY: 4,228.5 | 0.00038854 JPY: 4,515.0 | 0.00043636 JPY: 5,070.8 |
| 2025/03/12 | 0.00034970 JPY: 4,063.7 | 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 | 0.00035940 JPY: 4,176.5 | -0.00001340 JPY: -155.7 | -3.59% | 0.00037038 JPY: 4,304.1 | 0.00038628 JPY: 4,488.8 | 0.00044413 JPY: 5,161.1 |
| 2025/03/10 | 0.00037280 JPY: 4,332.2 | +0.00000270 JPY: +31.4 | +0.73% | 0.00037714 JPY: 4,382.6 | 0.00038546 JPY: 4,479.3 | 0.00044894 JPY: 5,217.0 |
| 2025/03/09 | 0.00037010 JPY: 4,300.8 | -0.00000980 JPY: -113.9 | -2.58% | 0.00038486 JPY: 4,472.3 | 0.00038396 JPY: 4,461.9 | 0.00045422 JPY: 5,278.4 |
| 2025/03/08 | 0.00037990 JPY: 4,414.7 | +0.00001020 JPY: +118.5 | +2.76% | 0.00039396 JPY: 4,578.1 | 0.00038215 JPY: 4,440.8 | 0.00045895 JPY: 5,333.3 |
| 2025/03/07 | 0.00036970 JPY: 4,296.1 | -0.00002350 JPY: -273.1 | -5.98% | 0.00040390 JPY: 4,693.6 | 0.00038088 JPY: 4,426.1 | 0.00046249 JPY: 5,374.4 |
| 2025/03/06 | 0.00039320 JPY: 4,569.2 | -0.00001820 JPY: -211.5 | -4.42% | 0.00042396 JPY: 4,926.7 | 0.00037949 JPY: 4,409.9 | 0.00046542 JPY: 5,408.5 |
| 2025/03/05 | 0.00041140 JPY: 4,780.7 | -0.00000420 JPY: -48.8 | -1.01% | 0.00043230 JPY: 5,023.6 | 0.00037731 JPY: 4,384.6 | 0.00046739 JPY: 5,431.4 |
| 2025/03/04 | 0.00041560 JPY: 4,829.5 | -0.00001400 JPY: -162.7 | -3.26% | 0.00043876 JPY: 5,098.7 | 0.00037350 JPY: 4,340.3 | 0.00046832 JPY: 5,442.1 |
| 2025/03/03 | 0.00042960 JPY: 4,992.2 | -0.00004040 JPY: -469.5 | -8.60% | 0.00044008 JPY: 5,114.0 | 0.00036977 JPY: 4,296.9 | 0.00046972 JPY: 5,458.4 |
| 2025/03/02 | 0.00047000 JPY: 5,461.7 | +0.00003510 JPY: +407.9 | +8.07% | 0.00043504 JPY: 5,055.4 | 0.00036503 JPY: 4,241.9 | 0.00047092 JPY: 5,472.4 |
| 2025/03/01 | 0.00043490 JPY: 5,053.8 | -0.00000880 JPY: -102.3 | -1.98% | 0.00041264 JPY: 4,795.1 | 0.00035974 JPY: 4,180.4 | 0.00047169 JPY: 5,481.3 |
| 2025/02/28 | 0.00044370 JPY: 5,156.1 | +0.00002150 JPY: +249.8 | +5.09% | 0.00039566 JPY: 4,597.8 | 0.00035584 JPY: 4,135.0 | 0.00047307 JPY: 5,497.4 |
| 2025/02/27 | 0.00042220 JPY: 4,906.2 | +0.00001780 JPY: +206.8 | +4.40% | 0.00038250 JPY: 4,444.9 | 0.00035173 JPY: 4,087.3 | 0.00047487 JPY: 5,518.2 |
| 2025/02/26 | 0.00040440 JPY: 4,699.4 | +0.00004640 JPY: +539.2 | +12.96% | 0.00037246 JPY: 4,328.2 | 0.00034992 JPY: 4,066.2 | 0.00047701 JPY: 5,543.2 |
| 2025/02/25 | 0.00035800 JPY: 4,160.2 | 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 | 0.00035000 JPY: 4,067.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/02/23 | 0.00037790 JPY: 4,391.4 | +0.00000590 JPY: +68.6 | +1.59% | 0.00037746 JPY: 4,386.3 | 0.00035629 JPY: 4,140.3 | 0.00048635 JPY: 5,651.7 |
| 2025/02/22 | 0.00037200 JPY: 4,322.9 | -0.00000460 JPY: -53.5 | -1.22% | 0.00037282 JPY: 4,332.4 | 0.00035731 JPY: 4,152.2 | 0.00048933 JPY: 5,686.3 |
| 2025/02/21 | 0.00037660 JPY: 4,376.3 | 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 | 0.00038280 JPY: 4,448.4 | +0.00000480 JPY: +55.8 | +1.27% | 0.00036290 JPY: 4,217.1 | 0.00036124 JPY: 4,197.9 | 0.00049795 JPY: 5,786.5 |