QNT/BTC 取引所：binance
| 終値： | 0.00174900 JPY: 15,242.8 | 前日比： |  | +0.00005900 (+3.49%) |
| 24h取引量： | 3.11000000 |
2024/05/02 13:00 更新
JPY は coincheck(BTC/JYP) の最新価格: 9,003,449.50 より円換算した値です。
QNT/BTC (1分足)
| 安値： | 0.00169300 | 高値： | 0.00176500 |
| 始値： | 0.00170700 | 終値： | 0.00174900 |
2024/05/02 13:00 更新
QNT/BTC (1日足)
| 5日平均乖離率： | +4.93% | 25日平均乖離率： | +5.99% | 75日平均乖離率： | -3.98% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 9,003,449.50 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 | ||||
| 2024/05/02 | 0.00174900 JPY: 15,747.0 | +0.00005900 JPY: +531.2 | +3.49% | 0.00166680 JPY: 15,006.9 | 0.00165012 JPY: 14,856.8 | 0.00182148 JPY: 16,399.6 |
| 2024/05/01 | 0.00169000 JPY: 15,215.8 | +0.00006600 JPY: +594.2 | +4.06% | 0.00164360 JPY: 14,798.1 | 0.00164968 JPY: 14,852.8 | 0.00182609 JPY: 16,441.1 |
| 2024/04/30 | 0.00162400 JPY: 14,621.6 | -0.00001500 JPY: -135.1 | -0.92% | 0.00164260 JPY: 14,789.1 | 0.00165232 JPY: 14,876.6 | 0.00183201 JPY: 16,494.4 |
| 2024/04/29 | 0.00163900 JPY: 14,756.7 | +0.00000700 JPY: +63.0 | +0.43% | 0.00165840 JPY: 14,931.3 | 0.00165688 JPY: 14,917.6 | 0.00183843 JPY: 16,552.2 |
| 2024/04/28 | 0.00163200 JPY: 14,693.6 | -0.00000100 JPY: -9.0 | -0.06% | 0.00166540 JPY: 14,994.3 | 0.00166392 JPY: 14,981.0 | 0.00184360 JPY: 16,598.8 |
| 2024/04/27 | 0.00163300 JPY: 14,702.6 | -0.00005200 JPY: -468.2 | -3.09% | 0.00166380 JPY: 14,979.9 | 0.00167144 JPY: 15,048.7 | 0.00184979 JPY: 16,654.5 |
| 2024/04/26 | 0.00168500 JPY: 15,170.8 | -0.00001800 JPY: -162.1 | -1.06% | 0.00166060 JPY: 14,951.1 | 0.00167964 JPY: 15,122.6 | 0.00185592 JPY: 16,709.7 |
| 2024/04/25 | 0.00170300 JPY: 15,332.9 | +0.00002900 JPY: +261.1 | +1.73% | 0.00165160 JPY: 14,870.1 | 0.00168592 JPY: 15,179.1 | 0.00186213 JPY: 16,765.6 |
| 2024/04/24 | 0.00167400 JPY: 15,071.8 | +0.00005000 JPY: +450.2 | +3.08% | 0.00164180 JPY: 14,781.9 | 0.00169368 JPY: 15,249.0 | 0.00186873 JPY: 16,825.0 |
| 2024/04/23 | 0.00162400 JPY: 14,621.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/04/22 | 0.00161700 JPY: 14,558.6 | -0.00002300 JPY: -207.1 | -1.40% | 0.00164760 JPY: 14,834.1 | 0.00171736 JPY: 15,462.2 | 0.00188528 JPY: 16,974.0 |
| 2024/04/21 | 0.00164000 JPY: 14,765.7 | -0.00001400 JPY: -126.0 | -0.85% | 0.00165340 JPY: 14,886.3 | 0.00173120 JPY: 15,586.8 | 0.00189572 JPY: 17,068.0 |
| 2024/04/20 | 0.00165400 JPY: 14,891.7 | -0.00000500 JPY: -45.0 | -0.30% | 0.00164700 JPY: 14,828.7 | 0.00174456 JPY: 15,707.1 | 0.00190569 JPY: 17,157.8 |
| 2024/04/19 | 0.00165900 JPY: 14,936.7 | -0.00000900 JPY: -81.0 | -0.54% | 0.00165620 JPY: 14,911.5 | 0.00175968 JPY: 15,843.2 | 0.00191536 JPY: 17,244.8 |
| 2024/04/18 | 0.00166800 JPY: 15,017.8 | +0.00002200 JPY: +198.1 | +1.34% | 0.00163160 JPY: 14,690.0 | 0.00177628 JPY: 15,992.6 | 0.00192481 JPY: 17,330.0 |
| 2024/04/17 | 0.00164600 JPY: 14,819.7 | +0.00003800 JPY: +342.1 | +2.36% | 0.00160500 JPY: 14,450.5 | 0.00178776 JPY: 16,096.0 | 0.00193436 JPY: 17,415.9 |
| 2024/04/16 | 0.00160800 JPY: 14,477.5 | -0.00009200 JPY: -828.3 | -5.41% | 0.00159940 JPY: 14,400.1 | 0.00180068 JPY: 16,212.3 | 0.00194448 JPY: 17,507.0 |
| 2024/04/15 | 0.00170000 JPY: 15,305.9 | +0.00016400 JPY: +1,476.6 | +10.68% | 0.00160560 JPY: 14,455.9 | 0.00181332 JPY: 16,326.1 | 0.00195524 JPY: 17,603.9 |
| 2024/04/14 | 0.00153600 JPY: 13,829.3 | +0.00000100 JPY: +9.0 | +0.07% | 0.00160360 JPY: 14,437.9 | 0.00182164 JPY: 16,401.0 | 0.00196452 JPY: 17,687.5 |
| 2024/04/13 | 0.00153500 JPY: 13,820.3 | -0.00008300 JPY: -747.3 | -5.13% | 0.00163160 JPY: 14,690.0 | 0.00183072 JPY: 16,482.8 | 0.00197689 JPY: 17,798.9 |
| 2024/04/12 | 0.00161800 JPY: 14,567.6 | -0.00002100 JPY: -189.1 | -1.28% | 0.00166740 JPY: 15,012.4 | 0.00184288 JPY: 16,592.3 | 0.00198973 JPY: 17,914.5 |
| 2024/04/11 | 0.00163900 JPY: 14,756.7 | -0.00005100 JPY: -459.2 | -3.02% | 0.00169140 JPY: 15,228.4 | 0.00185400 JPY: 16,692.4 | 0.00200177 JPY: 18,022.9 |
| 2024/04/10 | 0.00169000 JPY: 15,215.8 | +0.00001400 JPY: +126.0 | +0.84% | 0.00171480 JPY: 15,439.1 | 0.00186404 JPY: 16,782.8 | 0.00201513 JPY: 18,143.2 |
| 2024/04/09 | 0.00167600 JPY: 15,089.8 | -0.00003800 JPY: -342.1 | -2.22% | 0.00172440 JPY: 15,525.5 | 0.00187216 JPY: 16,855.9 | 0.00202743 JPY: 18,253.8 |
| 2024/04/08 | 0.00171400 JPY: 15,431.9 | -0.00002400 JPY: -216.1 | -1.38% | 0.00175220 JPY: 15,775.8 | 0.00188288 JPY: 16,952.4 | 0.00203997 JPY: 18,366.8 |
| 2024/04/07 | 0.00173800 JPY: 15,648.0 | -0.00001800 JPY: -162.1 | -1.03% | 0.00177340 JPY: 15,966.7 | 0.00189004 JPY: 17,016.9 | 0.00205253 JPY: 18,479.9 |
| 2024/04/06 | 0.00175600 JPY: 15,810.1 | +0.00001800 JPY: +162.1 | +1.04% | 0.00179340 JPY: 16,146.8 | 0.00189772 JPY: 17,086.0 | 0.00206437 JPY: 18,586.5 |
| 2024/04/05 | 0.00173800 JPY: 15,648.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/04/04 | 0.00181500 JPY: 16,341.3 | -0.00000500 JPY: -45.0 | -0.27% | 0.00184240 JPY: 16,588.0 | 0.00189412 JPY: 17,053.6 | 0.00208997 JPY: 18,817.0 |
| 2024/04/03 | 0.00182000 JPY: 16,386.3 | -0.00001800 JPY: -162.1 | -0.98% | 0.00186560 JPY: 16,796.8 | 0.00188900 JPY: 17,007.5 | 0.00210192 JPY: 18,924.5 |
| 2024/04/02 | 0.00183800 JPY: 16,548.3 | -0.00000400 JPY: -36.0 | -0.22% | 0.00189340 JPY: 17,047.1 | 0.00188760 JPY: 16,994.9 | 0.00211417 JPY: 19,034.9 |
| 2024/04/01 | 0.00184200 JPY: 16,584.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/31 | 0.00189700 JPY: 17,079.5 | -0.00003400 JPY: -306.1 | -1.76% | 0.00194480 JPY: 17,509.9 | 0.00188940 JPY: 17,011.1 | 0.00213816 JPY: 19,250.8 |
| 2024/03/30 | 0.00193100 JPY: 17,385.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/29 | 0.00195900 JPY: 17,637.8 | -0.00000400 JPY: -36.0 | -0.20% | 0.00200040 JPY: 18,010.5 | 0.00188448 JPY: 16,966.8 | 0.00216040 JPY: 19,451.1 |
| 2024/03/28 | 0.00196300 JPY: 17,673.8 | -0.00001100 JPY: -99.0 | -0.56% | 0.00199960 JPY: 18,003.3 | 0.00188192 JPY: 16,943.8 | 0.00217137 JPY: 19,549.8 |
| 2024/03/27 | 0.00197400 JPY: 17,772.8 | -0.00005800 JPY: -522.2 | -2.85% | 0.00200080 JPY: 18,014.1 | 0.00188328 JPY: 16,956.0 | 0.00218227 JPY: 19,647.9 |
| 2024/03/26 | 0.00203200 JPY: 18,295.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/25 | 0.00207400 JPY: 18,673.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/24 | 0.00195500 JPY: 17,601.7 | -0.00001400 JPY: -126.0 | -0.71% | 0.00190380 JPY: 17,140.8 | 0.00186764 JPY: 16,815.2 | 0.00220697 JPY: 19,870.4 |
| 2024/03/23 | 0.00196900 JPY: 17,727.8 | +0.00004500 JPY: +405.2 | +2.34% | 0.00188060 JPY: 16,931.9 | 0.00186328 JPY: 16,775.9 | 0.00221339 JPY: 19,928.1 |
| 2024/03/22 | 0.00192400 JPY: 17,322.6 | +0.00001600 JPY: +144.1 | +0.84% | 0.00186600 JPY: 16,800.4 | 0.00186196 JPY: 16,764.1 | 0.00222080 JPY: 19,994.9 |
| 2024/03/21 | 0.00190800 JPY: 17,178.6 | +0.00014500 JPY: +1,305.5 | +8.22% | 0.00185920 JPY: 16,739.2 | 0.00186676 JPY: 16,807.3 | 0.00223057 JPY: 20,082.9 |
| 2024/03/20 | 0.00176300 JPY: 15,873.1 | -0.00007600 JPY: -684.3 | -4.13% | 0.00185620 JPY: 16,712.2 | 0.00187140 JPY: 16,849.1 | 0.00224125 JPY: 20,179.0 |
| 2024/03/19 | 0.00183900 JPY: 16,557.3 | -0.00005700 JPY: -513.2 | -3.01% | 0.00189240 JPY: 17,038.1 | 0.00188176 JPY: 16,942.3 | 0.00225489 JPY: 20,301.8 |
| 2024/03/18 | 0.00189600 JPY: 17,070.5 | +0.00000600 JPY: +54.0 | +0.32% | 0.00190320 JPY: 17,135.4 | 0.00188944 JPY: 17,011.5 | 0.00226989 JPY: 20,436.9 |
| 2024/03/17 | 0.00189000 JPY: 17,016.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/16 | 0.00189300 JPY: 17,043.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2024/03/15 | 0.00194400 JPY: 17,502.7 | +0.00005100 JPY: +459.2 | +2.69% | 0.00183420 JPY: 16,514.1 | 0.00190816 JPY: 17,180.0 | 0.00231783 JPY: 20,868.4 |
| 2024/03/14 | 0.00189300 JPY: 17,043.5 | -0.00003700 JPY: -333.1 | -1.92% | 0.00178280 JPY: 16,051.3 | 0.00191624 JPY: 17,252.8 | 0.00233636 JPY: 21,035.3 |
| 2024/03/13 | 0.00193000 JPY: 17,376.7 | +0.00020800 JPY: +1,872.7 | +12.08% | 0.00176120 JPY: 15,856.9 | 0.00192428 JPY: 17,325.2 | 0.00235319 JPY: 21,186.8 |
