DASH/BTC 　取引所：binance

2019/02/18 20:05:00 更新

JPY は coincheck(BTC/JYP) の最新価格: 407,317.00 より円換算した値です。

DASH/BTC (1分足)

2019/02/18 20:05:00 更新

DASH/BTC (1日足)

過去データ(日足)　取引所：binance

JPY は coincheck(BTC/JYP) の最新価格: 407,317.00 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
2019/02/18	0.02144800 JPY: 8,736.1	-0.00012400 JPY: -50.5	-0.57%	0.02165240 JPY: 8,819.4	0.02040956 JPY: 8,313.2	0.02028668 JPY: 8,263.1
2019/02/17	0.02157200 JPY: 8,786.6	-0.00033100 JPY: -134.8	-1.51%	0.02180300 JPY: 8,880.7	0.02036256 JPY: 8,294.0	0.02027932 JPY: 8,260.1
2019/02/16	0.02190300 JPY: 8,921.5	+0.00012800 JPY: +52.1	+0.59%	0.02202360 JPY: 8,970.6	0.02030144 JPY: 8,269.1	0.02028232 JPY: 8,261.3
2019/02/15	0.02177500 JPY: 8,869.3	+0.00021100 JPY: +85.9	+0.98%	0.02199720 JPY: 8,959.8	0.02021664 JPY: 8,234.6	0.02028521 JPY: 8,262.5
2019/02/14	0.02156400 JPY: 8,783.4	-0.00063700 JPY: -259.5	-2.87%	0.02166040 JPY: 8,822.6	0.02012192 JPY: 8,196.0	0.02029071 JPY: 8,264.7
2019/02/13	0.02220100 JPY: 9,042.8	-0.00047400 JPY: -193.1	-2.09%	0.02143240 JPY: 8,729.8	0.02003528 JPY: 8,160.7	0.02030800 JPY: 8,271.8
2019/02/12	0.02267500 JPY: 9,235.9	+0.00090400 JPY: +368.2	+4.15%	0.02096520 JPY: 8,539.5	0.01993456 JPY: 8,119.7	0.02031503 JPY: 8,274.7
2019/02/11	0.02177100 JPY: 8,867.7	+0.00168000 JPY: +684.3	+8.36%	0.02033660 JPY: 8,283.4	0.01980852 JPY: 8,068.3	0.02031359 JPY: 8,274.1
2019/02/10	0.02009100 JPY: 8,183.4	-0.00033300 JPY: -135.6	-1.63%	0.01982800 JPY: 8,076.3	0.01971420 JPY: 8,029.9	0.02033185 JPY: 8,281.5
2019/02/09	0.02042400 JPY: 8,319.0	+0.00055900 JPY: +227.7	+2.81%	0.01977120 JPY: 8,053.1	0.01968948 JPY: 8,019.9	0.02037276 JPY: 8,298.2
2019/02/08	0.01986500 JPY: 8,091.4	+0.00033300 JPY: +135.6	+1.70%	0.01954000 JPY: 7,959.0	0.01965300 JPY: 8,005.0	0.02040151 JPY: 8,309.9
2019/02/07	0.01953200 JPY: 7,955.7	+0.00030400 JPY: +123.8	+1.58%	0.01941380 JPY: 7,907.6	0.01962612 JPY: 7,994.1	0.02043999 JPY: 8,325.6
2019/02/06	0.01922800 JPY: 7,831.9	-0.00057900 JPY: -235.8	-2.92%	0.01935220 JPY: 7,882.5	0.01964452 JPY: 8,001.5	0.02048957 JPY: 8,345.8
2019/02/05	0.01980700 JPY: 8,067.7	+0.00053900 JPY: +219.5	+2.80%	0.01938460 JPY: 7,895.7	0.01967696 JPY: 8,014.8	0.02053844 JPY: 8,365.7
2019/02/04	0.01926800 JPY: 7,848.2	+0.00003400 JPY: +13.8	+0.18%	0.01935580 JPY: 7,883.9	0.01968592 JPY: 8,018.4	0.02059521 JPY: 8,388.8
2019/02/03	0.01923400 JPY: 7,834.3	+0.00001000 JPY: +4.1	+0.05%	0.01949040 JPY: 7,938.8	0.01969428 JPY: 8,021.8	0.02066296 JPY: 8,416.4
2019/02/02	0.01922400 JPY: 7,830.3	-0.00016600 JPY: -67.6	-0.86%	0.01959940 JPY: 7,983.2	0.01973596 JPY: 8,038.8	0.02070847 JPY: 8,434.9
2019/02/01	0.01939000 JPY: 7,897.9	-0.00027300 JPY: -111.2	-1.39%	0.01959540 JPY: 7,981.5	0.01978424 JPY: 8,058.5	0.02074432 JPY: 8,449.5
2019/01/31	0.01966300 JPY: 8,009.1	-0.00027800 JPY: -113.2	-1.39%	0.01967660 JPY: 8,014.6	0.01983196 JPY: 8,077.9	0.02080143 JPY: 8,472.8
2019/01/30	0.01994100 JPY: 8,122.3	+0.00016200 JPY: +66.0	+0.82%	0.01983220 JPY: 8,078.0	0.01988840 JPY: 8,100.9	0.02085475 JPY: 8,494.5
2019/01/29	0.01977900 JPY: 8,056.3	+0.00057500 JPY: +234.2	+2.99%	0.01993260 JPY: 8,118.9	0.01991480 JPY: 8,111.6	0.02091713 JPY: 8,519.9
2019/01/28	0.01920400 JPY: 7,822.1	-0.00059200 JPY: -241.1	-2.99%	0.02003140 JPY: 8,159.1	0.01995804 JPY: 8,129.2	0.02097409 JPY: 8,543.1
2019/01/27	0.01979600 JPY: 8,063.2	-0.00064500 JPY: -262.7	-3.16%	0.02019940 JPY: 8,227.6	0.02003340 JPY: 8,159.9	0.02105028 JPY: 8,574.1
2019/01/26	0.02044100 JPY: 8,326.0	-0.00000200 JPY: -0.8	-0.01%	0.02019680 JPY: 8,226.5	0.02010096 JPY: 8,187.5	0.02112403 JPY: 8,604.2
2019/01/25	0.02044300 JPY: 8,326.8	+0.00017000 JPY: +69.2	+0.84%	0.01999000 JPY: 8,142.3	0.02012580 JPY: 8,197.6	0.02119499 JPY: 8,633.1
2019/01/24	0.02027300 JPY: 8,257.5	+0.00022900 JPY: +93.3	+1.14%	0.01978100 JPY: 8,057.1	0.02015420 JPY: 8,209.1	0.02125708 JPY: 8,658.4
2019/01/23	0.02004400 JPY: 8,164.3	+0.00026100 JPY: +106.3	+1.32%	0.01966300 JPY: 8,009.1	0.02019968 JPY: 8,227.7	0.02132576 JPY: 8,686.3
2019/01/22	0.01978300 JPY: 8,058.0	+0.00037600 JPY: +153.2	+1.94%	0.01955900 JPY: 7,966.7	0.02022676 JPY: 8,238.7	0.02139645 JPY: 8,715.1
2019/01/21	0.01940700 JPY: 7,904.8	+0.00000900 JPY: +3.7	+0.05%	0.01948500 JPY: 7,936.6	0.02027396 JPY: 8,257.9	0.02148051 JPY: 8,749.4
2019/01/20	0.01939800 JPY: 7,901.1	-0.00028500 JPY: -116.1	-1.45%	0.01949820 JPY: 7,941.9	0.02034056 JPY: 8,285.1	0.02156021 JPY: 8,781.8
2019/01/19	0.01968300 JPY: 8,017.2	+0.00015900 JPY: +64.8	+0.81%	0.01952100 JPY: 7,951.2	0.02042724 JPY: 8,320.4	0.02165312 JPY: 8,819.7
2019/01/18	0.01952400 JPY: 7,952.5	+0.00011100 JPY: +45.2	+0.57%	0.01942300 JPY: 7,911.3	0.02050148 JPY: 8,350.6	0.02173753 JPY: 8,854.1
2019/01/17	0.01941300 JPY: 7,907.2	-0.00006000 JPY: -24.4	-0.31%	0.01951660 JPY: 7,949.4	0.02068496 JPY: 8,425.3	0.02180779 JPY: 8,882.7
2019/01/16	0.01947300 JPY: 7,931.7	-0.00003900 JPY: -15.9	-0.20%	0.01964180 JPY: 8,000.4	0.02080056 JPY: 8,472.4	0.02187280 JPY: 8,909.2
2019/01/15	0.01951200 JPY: 7,947.6	+0.00031900 JPY: +129.9	+1.66%	0.01975340 JPY: 8,045.9	0.02089996 JPY: 8,512.9	0.02193548 JPY: 8,934.7
2019/01/14	0.01919300 JPY: 7,817.6	-0.00079900 JPY: -325.4	-4.00%	0.01974640 JPY: 8,043.0	0.02102500 JPY: 8,563.8	0.02199733 JPY: 8,959.9
2019/01/13	0.01999200 JPY: 8,143.1	-0.00004700 JPY: -19.1	-0.23%	0.01996300 JPY: 8,131.3	0.02104552 JPY: 8,572.2	0.02206616 JPY: 8,987.9
2019/01/12	0.02003900 JPY: 8,162.2	+0.00000800 JPY: +3.3	+0.04%	0.02005080 JPY: 8,167.0	0.02105252 JPY: 8,575.0	0.02212256 JPY: 9,010.9
2019/01/11	0.02003100 JPY: 8,159.0	+0.00055400 JPY: +225.7	+2.84%	0.02015960 JPY: 8,211.3	0.02104648 JPY: 8,572.6	0.02217140 JPY: 9,030.8
2019/01/10	0.01947700 JPY: 7,933.3	-0.00079900 JPY: -325.4	-3.94%	0.02036820 JPY: 8,296.3	0.02104144 JPY: 8,570.5	0.02222488 JPY: 9,052.6
2019/01/09	0.02027600 JPY: 8,258.8	-0.00015500 JPY: -63.1	-0.76%	0.02059300 JPY: 8,387.9	0.02103412 JPY: 8,567.6	0.02228495 JPY: 9,077.0
2019/01/08	0.02043100 JPY: 8,321.9	-0.00015200 JPY: -61.9	-0.74%	0.02070980 JPY: 8,435.5	0.02094296 JPY: 8,530.4	0.02233383 JPY: 9,096.9
2019/01/07	0.02058300 JPY: 8,383.8	-0.00049100 JPY: -200.0	-2.33%	0.02084120 JPY: 8,489.0	0.02085736 JPY: 8,495.6	0.02238231 JPY: 9,116.7
2019/01/06	0.02107400 JPY: 8,583.8	+0.00047300 JPY: +192.7	+2.30%	0.02102160 JPY: 8,562.5	0.02077792 JPY: 8,463.2	0.02243132 JPY: 9,136.7
2019/01/05	0.02060100 JPY: 8,391.1	-0.00025900 JPY: -105.5	-1.24%	0.02101920 JPY: 8,561.5	0.02069376 JPY: 8,428.9	0.02246447 JPY: 9,150.2
2019/01/04	0.02086000 JPY: 8,496.6	-0.00022800 JPY: -92.9	-1.08%	0.02112960 JPY: 8,606.4	0.02063096 JPY: 8,403.3	0.02250389 JPY: 9,166.2
2019/01/03	0.02108800 JPY: 8,589.5	-0.00039700 JPY: -161.7	-1.85%	0.02123960 JPY: 8,651.3	0.02059436 JPY: 8,388.4	0.02254465 JPY: 9,182.8
2019/01/02	0.02148500 JPY: 8,751.2	+0.00042300 JPY: +172.3	+2.01%	0.02116620 JPY: 8,621.4	0.02055504 JPY: 8,372.4	0.02258028 JPY: 9,197.3
2019/01/01	0.02106200 JPY: 8,578.9	-0.00009100 JPY: -37.1	-0.43%	0.02106180 JPY: 8,578.8	0.02046348 JPY: 8,335.1	0.02261004 JPY: 9,209.5
2018/12/31	0.02115300 JPY: 8,616.0	-0.00025700 JPY: -104.7	-1.20%	0.02106380 JPY: 8,579.6	0.02034812 JPY: 8,288.1	0.02265264 JPY: 9,226.8
2018/12/30	0.02141000 JPY: 8,720.7	+0.00068900 JPY: +280.6	+3.33%	0.02114620 JPY: 8,613.2	0.02029628 JPY: 8,267.0	0.02269933 JPY: 9,245.8

最新記事