ZEN/BTC 取引所：binance
| 終値： | 0.00009950 JPY: 1,112.9 | 前日比： |  | +0.00000280 (+2.90%) |
| 24h取引量： | 0.72000000 |
2025/04/11 13:34 更新
JPY は coincheck(BTC/JYP) の最新価格: 11,617,147.00 より円換算した値です。
ZEN/BTC (1分足)
| 安値： | 0.00009580 | 高値： | 0.00010000 |
| 始値： | 0.00009670 | 終値： | 0.00009950 |
2025/04/11 13:34 更新
ZEN/BTC (1日足)
| 5日平均乖離率： | +3.65% | 25日平均乖離率： | -4.74% | 75日平均乖離率： | -21.28% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 11,617,147.00 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 | ||||
| 2025/04/11 | 0.00009950 JPY: 1,155.9 | +0.00000280 JPY: +32.5 | +2.90% | 0.00009600 JPY: 1,115.2 | 0.00010445 JPY: 1,213.4 | 0.00012640 JPY: 1,468.4 |
| 2025/04/10 | 0.00009670 JPY: 1,123.4 | +0.00000210 JPY: +24.4 | +2.22% | 0.00009486 JPY: 1,102.0 | 0.00010500 JPY: 1,219.8 | 0.00012761 JPY: 1,482.5 |
| 2025/04/09 | 0.00009460 JPY: 1,099.0 | -0.00000010 JPY: -1.2 | -0.11% | 0.00009534 JPY: 1,107.6 | 0.00010542 JPY: 1,224.6 | 0.00012889 JPY: 1,497.3 |
| 2025/04/08 | 0.00009470 JPY: 1,100.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/04/07 | 0.00009450 JPY: 1,097.8 | +0.00000070 JPY: +8.1 | +0.75% | 0.00009662 JPY: 1,122.4 | 0.00010665 JPY: 1,239.0 | 0.00013204 JPY: 1,534.0 |
| 2025/04/06 | 0.00009380 JPY: 1,089.7 | -0.00000530 JPY: -61.6 | -5.35% | 0.00009772 JPY: 1,135.2 | 0.00010729 JPY: 1,246.4 | 0.00013373 JPY: 1,553.6 |
| 2025/04/05 | 0.00009910 JPY: 1,151.3 | 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 | 0.00009960 JPY: 1,157.1 | +0.00000350 JPY: +40.7 | +3.64% | 0.00010214 JPY: 1,186.6 | 0.00010799 JPY: 1,254.5 | 0.00013676 JPY: 1,588.8 |
| 2025/04/03 | 0.00009610 JPY: 1,116.4 | -0.00000390 JPY: -45.3 | -3.90% | 0.00010386 JPY: 1,206.6 | 0.00010833 JPY: 1,258.5 | 0.00013863 JPY: 1,610.4 |
| 2025/04/02 | 0.00010000 JPY: 1,161.7 | -0.00000760 JPY: -88.3 | -7.06% | 0.00010692 JPY: 1,242.1 | 0.00010920 JPY: 1,268.6 | 0.00014057 JPY: 1,633.0 |
| 2025/04/01 | 0.00010760 JPY: 1,250.0 | +0.00000020 JPY: +2.3 | +0.19% | 0.00010878 JPY: 1,263.7 | 0.00010998 JPY: 1,277.6 | 0.00014312 JPY: 1,662.6 |
| 2025/03/31 | 0.00010740 JPY: 1,247.7 | -0.00000080 JPY: -9.3 | -0.74% | 0.00011068 JPY: 1,285.8 | 0.00011049 JPY: 1,283.6 | 0.00014570 JPY: 1,692.6 |
| 2025/03/30 | 0.00010820 JPY: 1,257.0 | -0.00000320 JPY: -37.2 | -2.87% | 0.00011214 JPY: 1,302.7 | 0.00011117 JPY: 1,291.5 | 0.00014791 JPY: 1,718.3 |
| 2025/03/29 | 0.00011140 JPY: 1,294.2 | 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 | 0.00010930 JPY: 1,269.8 | -0.00000780 JPY: -90.6 | -6.66% | 0.00011250 JPY: 1,306.9 | 0.00011264 JPY: 1,308.5 | 0.00015092 JPY: 1,753.3 |
| 2025/03/27 | 0.00011710 JPY: 1,360.4 | +0.00000240 JPY: +27.9 | +2.09% | 0.00011156 JPY: 1,296.0 | 0.00011384 JPY: 1,322.5 | 0.00015271 JPY: 1,774.1 |
| 2025/03/26 | 0.00011470 JPY: 1,332.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/25 | 0.00011250 JPY: 1,306.9 | +0.00000360 JPY: +41.8 | +3.31% | 0.00010734 JPY: 1,247.0 | 0.00011656 JPY: 1,354.1 | 0.00015648 JPY: 1,817.8 |
| 2025/03/24 | 0.00010890 JPY: 1,265.1 | +0.00000430 JPY: +50.0 | +4.11% | 0.00010646 JPY: 1,236.8 | 0.00011844 JPY: 1,376.0 | 0.00015824 JPY: 1,838.3 |
| 2025/03/23 | 0.00010460 JPY: 1,215.2 | -0.00000080 JPY: -9.3 | -0.76% | 0.00010736 JPY: 1,247.2 | 0.00012012 JPY: 1,395.4 | 0.00016003 JPY: 1,859.1 |
| 2025/03/22 | 0.00010540 JPY: 1,224.4 | +0.00000010 JPY: +1.2 | +0.10% | 0.00010818 JPY: 1,256.7 | 0.00012176 JPY: 1,414.5 | 0.00016225 JPY: 1,884.9 |
| 2025/03/21 | 0.00010530 JPY: 1,223.3 | -0.00000280 JPY: -32.5 | -2.59% | 0.00010976 JPY: 1,275.1 | 0.00012276 JPY: 1,426.2 | 0.00016462 JPY: 1,912.4 |
| 2025/03/20 | 0.00010810 JPY: 1,255.8 | -0.00000530 JPY: -61.6 | -4.67% | 0.00011012 JPY: 1,279.3 | 0.00012414 JPY: 1,442.1 | 0.00016697 JPY: 1,939.7 |
| 2025/03/19 | 0.00011340 JPY: 1,317.4 | +0.00000470 JPY: +54.6 | +4.32% | 0.00011018 JPY: 1,280.0 | 0.00012542 JPY: 1,457.0 | 0.00016945 JPY: 1,968.5 |
| 2025/03/18 | 0.00010870 JPY: 1,262.8 | -0.00000460 JPY: -53.4 | -4.06% | 0.00010986 JPY: 1,276.3 | 0.00012645 JPY: 1,469.0 | 0.00017174 JPY: 1,995.1 |
| 2025/03/17 | 0.00011330 JPY: 1,316.2 | 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 | 0.00010710 JPY: 1,244.2 | -0.00000130 JPY: -15.1 | -1.20% | 0.00010900 JPY: 1,266.3 | 0.00012858 JPY: 1,493.7 | 0.00017723 JPY: 2,058.9 |
| 2025/03/15 | 0.00010840 JPY: 1,259.3 | -0.00000340 JPY: -39.5 | -3.04% | 0.00010820 JPY: 1,257.0 | 0.00012989 JPY: 1,509.0 | 0.00017989 JPY: 2,089.8 |
| 2025/03/14 | 0.00011180 JPY: 1,298.8 | +0.00000130 JPY: +15.1 | +1.18% | 0.00010816 JPY: 1,256.5 | 0.00013116 JPY: 1,523.8 | 0.00018241 JPY: 2,119.1 |
| 2025/03/13 | 0.00011050 JPY: 1,283.7 | +0.00000330 JPY: +38.3 | +3.08% | 0.00010938 JPY: 1,270.7 | 0.00013274 JPY: 1,542.1 | 0.00018523 JPY: 2,151.8 |
| 2025/03/12 | 0.00010720 JPY: 1,245.4 | 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 | 0.00010310 JPY: 1,197.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/10 | 0.00010820 JPY: 1,257.0 | -0.00000970 JPY: -112.7 | -8.23% | 0.00011806 JPY: 1,371.5 | 0.00013808 JPY: 1,604.0 | 0.00019436 JPY: 2,257.9 |
| 2025/03/09 | 0.00011790 JPY: 1,369.7 | -0.00000140 JPY: -16.3 | -1.17% | 0.00012160 JPY: 1,412.6 | 0.00013986 JPY: 1,624.7 | 0.00019869 JPY: 2,308.3 |
| 2025/03/08 | 0.00011930 JPY: 1,385.9 | -0.00000110 JPY: -12.8 | -0.91% | 0.00012408 JPY: 1,441.5 | 0.00014018 JPY: 1,628.5 | 0.00020219 JPY: 2,348.9 |
| 2025/03/07 | 0.00012040 JPY: 1,398.7 | -0.00000410 JPY: -47.6 | -3.29% | 0.00012810 JPY: 1,488.2 | 0.00014035 JPY: 1,630.4 | 0.00020498 JPY: 2,381.3 |
| 2025/03/06 | 0.00012450 JPY: 1,446.3 | -0.00000140 JPY: -16.3 | -1.11% | 0.00013412 JPY: 1,558.1 | 0.00014031 JPY: 1,630.0 | 0.00020735 JPY: 2,408.8 |
| 2025/03/05 | 0.00012590 JPY: 1,462.6 | -0.00000440 JPY: -51.1 | -3.38% | 0.00013910 JPY: 1,615.9 | 0.00014008 JPY: 1,627.4 | 0.00020907 JPY: 2,428.8 |
| 2025/03/04 | 0.00013030 JPY: 1,513.7 | -0.00000910 JPY: -105.7 | -6.53% | 0.00014582 JPY: 1,694.0 | 0.00013996 JPY: 1,625.9 | 0.00021014 JPY: 2,441.2 |
| 2025/03/03 | 0.00013940 JPY: 1,619.4 | -0.00001110 JPY: -129.0 | -7.38% | 0.00014990 JPY: 1,741.4 | 0.00013966 JPY: 1,622.5 | 0.00021053 JPY: 2,445.7 |
| 2025/03/02 | 0.00015050 JPY: 1,748.4 | +0.00000110 JPY: +12.8 | +0.74% | 0.00015114 JPY: 1,755.8 | 0.00013877 JPY: 1,612.1 | 0.00021055 JPY: 2,446.0 |
| 2025/03/01 | 0.00014940 JPY: 1,735.6 | -0.00001010 JPY: -117.3 | -6.33% | 0.00014716 JPY: 1,709.6 | 0.00013790 JPY: 1,602.0 | 0.00021033 JPY: 2,443.5 |
| 2025/02/28 | 0.00015950 JPY: 1,852.9 | +0.00000880 JPY: +102.2 | +5.84% | 0.00014520 JPY: 1,686.8 | 0.00013720 JPY: 1,593.8 | 0.00021019 JPY: 2,441.8 |
| 2025/02/27 | 0.00015070 JPY: 1,750.7 | +0.00000510 JPY: +59.2 | +3.50% | 0.00014134 JPY: 1,642.0 | 0.00013598 JPY: 1,579.7 | 0.00021004 JPY: 2,440.0 |
| 2025/02/26 | 0.00014560 JPY: 1,691.5 | +0.00001500 JPY: +174.3 | +11.49% | 0.00013904 JPY: 1,615.2 | 0.00013664 JPY: 1,587.4 | 0.00020994 JPY: 2,438.9 |
| 2025/02/25 | 0.00013060 JPY: 1,517.2 | 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 | 0.00013960 JPY: 1,621.8 | 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 | 0.00014020 JPY: 1,628.7 | +0.00000100 JPY: +11.6 | +0.72% | 0.00013890 JPY: 1,613.6 | 0.00014237 JPY: 1,653.9 | 0.00021048 JPY: 2,445.2 |
| 2025/02/22 | 0.00013920 JPY: 1,617.1 | -0.00000020 JPY: -2.3 | -0.14% | 0.00013890 JPY: 1,613.6 | 0.00014379 JPY: 1,670.4 | 0.00021045 JPY: 2,444.8 |
| 2025/02/21 | 0.00013940 JPY: 1,619.4 | 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 | 0.00013580 JPY: 1,577.6 | -0.00000410 JPY: -47.6 | -2.93% | 0.00014458 JPY: 1,679.6 | 0.00014707 JPY: 1,708.5 | 0.00021121 JPY: 2,453.6 |