Identifier on Bitfinex: tBTCJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
4,080,427.0680 JPY |
342.9274 BTC |
4,135,200.0000 JPY |
3,974,467.4658 JPY |
4,160,800.0000 JPY |
4,069,700.0000 JPY |
| 2022-06-07 |
3,994,634.9538 JPY |
474.6858 BTC |
4,146,600.0000 JPY |
3,873,000.0000 JPY |
4,189,600.0000 JPY |
4,156,319.7770 JPY |
| 2022-06-06 |
4,108,510.8094 JPY |
250.0728 BTC |
3,915,100.0000 JPY |
3,911,244.7337 JPY |
4,171,800.0000 JPY |
4,143,100.0000 JPY |
| 2022-06-05 |
3,923,288.9636 JPY |
65.0605 BTC |
3,908,100.0000 JPY |
3,865,293.3266 JPY |
3,957,300.0000 JPY |
3,926,200.0000 JPY |
| 2022-06-04 |
3,890,566.6517 JPY |
31.4870 BTC |
3,888,100.0000 JPY |
3,860,000.0000 JPY |
3,926,528.8054 JPY |
3,917,200.0000 JPY |
| 2022-06-03 |
3,893,341.7438 JPY |
128.0475 BTC |
3,958,800.0000 JPY |
3,824,752.5867 JPY |
3,984,600.0000 JPY |
3,883,800.0000 JPY |
| 2022-06-02 |
3,894,405.5170 JPY |
183.6160 BTC |
3,877,300.0000 JPY |
3,845,200.0000 JPY |
3,946,444.5442 JPY |
3,936,300.0000 JPY |
| 2022-06-01 |
3,889,300.0000 JPY |
262.8601 BTC |
4,092,500.0000 JPY |
3,823,200.0000 JPY |
4,127,800.0000 JPY |
3,882,800.0000 JPY |
| 2022-05-31 |
4,058,409.6717 JPY |
209.7389 BTC |
4,054,100.0000 JPY |
4,018,800.0000 JPY |
4,161,300.0000 JPY |
4,103,800.0000 JPY |
| 2022-05-30 |
4,045,750.0000 JPY |
302.3321 BTC |
3,750,200.0000 JPY |
3,725,100.0000 JPY |
4,145,180.5850 JPY |
4,045,600.0000 JPY |
| 2022-05-29 |
3,714,255.4324 JPY |
142.0251 BTC |
3,690,500.0000 JPY |
3,666,900.0000 JPY |
3,766,700.0000 JPY |
3,746,100.0000 JPY |
| 2022-05-28 |
3,694,100.0000 JPY |
41.6917 BTC |
3,639,800.0000 JPY |
3,625,800.0000 JPY |
3,719,800.0000 JPY |
3,692,100.0000 JPY |
| 2022-05-27 |
3,670,909.3943 JPY |
202.6466 BTC |
3,708,200.0000 JPY |
3,592,700.0000 JPY |
3,734,800.0000 JPY |
3,649,800.0000 JPY |
| 2022-05-26 |
3,714,234.6926 JPY |
268.4543 BTC |
3,753,500.0000 JPY |
3,558,400.0000 JPY |
3,803,800.0000 JPY |
3,740,200.0000 JPY |
| 2022-05-25 |
3,778,714.6463 JPY |
161.3946 BTC |
3,759,100.0000 JPY |
3,724,900.0000 JPY |
3,839,000.0000 JPY |
3,790,000.0000 JPY |
| 2022-05-24 |
3,747,450.0000 JPY |
280.9158 BTC |
3,719,200.0000 JPY |
3,623,300.0000 JPY |
3,756,000.0000 JPY |
3,754,700.0000 JPY |
| 2022-05-23 |
3,851,456.9521 JPY |
161.1145 BTC |
3,872,900.0000 JPY |
3,712,600.0000 JPY |
3,913,500.0000 JPY |
3,752,300.0000 JPY |
| 2022-05-22 |
3,827,122.8341 JPY |
100.0423 BTC |
3,768,100.0000 JPY |
3,740,600.0000 JPY |
3,876,400.0000 JPY |
3,858,200.0000 JPY |
| 2022-05-21 |
3,753,115.8741 JPY |
26.5581 BTC |
3,736,000.0000 JPY |
3,707,429.5242 JPY |
3,792,800.0000 JPY |
3,763,400.0000 JPY |
| 2022-05-20 |
3,823,039.8579 JPY |
271.0729 BTC |
3,876,500.0000 JPY |
3,666,800.0000 JPY |
3,940,500.0000 JPY |
3,745,500.0000 JPY |
| 2022-05-19 |
3,761,116.1726 JPY |
585.0521 BTC |
3,677,400.0000 JPY |
3,670,800.0000 JPY |
3,897,100.0000 JPY |
3,860,000.0000 JPY |
| 2022-05-18 |
3,713,600.0000 JPY |
325.0960 BTC |
3,939,200.0000 JPY |
3,690,521.6486 JPY |
3,969,884.9592 JPY |
3,709,700.0000 JPY |
| 2022-05-17 |
3,914,599.5730 JPY |
257.5737 BTC |
3,851,100.0000 JPY |
3,808,800.0000 JPY |
3,984,900.0000 JPY |
3,917,300.0000 JPY |
| 2022-05-16 |
3,885,353.9256 JPY |
401.7236 BTC |
4,055,200.0000 JPY |
3,757,000.0000 JPY |
4,055,200.0000 JPY |
3,863,853.0179 JPY |
| 2022-05-15 |
4,040,200.0000 JPY |
218.0372 BTC |
3,886,094.8975 JPY |
3,812,543.0898 JPY |
4,072,300.0000 JPY |
4,038,300.0000 JPY |
| 2022-05-14 |
3,779,456.8058 JPY |
118.1818 BTC |
3,793,500.0000 JPY |
3,709,906.6480 JPY |
3,862,500.0000 JPY |
3,833,700.0000 JPY |
| 2022-05-13 |
3,922,176.8318 JPY |
454.0614 BTC |
3,735,900.0000 JPY |
3,703,200.0000 JPY |
4,022,900.0000 JPY |
3,788,300.0000 JPY |
| 2022-05-12 |
3,601,474.4628 JPY |
1,469.7999 BTC |
3,789,362.8911 JPY |
3,434,000.0000 JPY |
3,915,131.6531 JPY |
3,745,100.0000 JPY |
| 2022-05-11 |
3,720,200.0000 JPY |
1,127.8910 BTC |
4,048,900.0000 JPY |
3,625,549.1721 JPY |
4,181,700.0000 JPY |
3,735,200.0000 JPY |
| 2022-05-10 |
4,079,077.0245 JPY |
801.0151 BTC |
3,930,061.9336 JPY |
3,882,826.2046 JPY |
4,262,700.0000 JPY |
4,003,000.0000 JPY |
| 2022-05-09 |
4,222,240.0196 JPY |
855.4561 BTC |
4,456,900.0000 JPY |
3,963,500.0000 JPY |
4,481,900.0000 JPY |
3,963,600.0000 JPY |
| 2022-05-08 |
4,477,550.0000 JPY |
303.4987 BTC |
4,628,200.0000 JPY |
4,409,900.0000 JPY |
4,636,600.0000 JPY |
4,481,800.0000 JPY |
| 2022-05-07 |
4,666,713.4510 JPY |
87.2224 BTC |
4,703,900.0000 JPY |
4,597,300.6884 JPY |
4,722,000.0000 JPY |
4,630,200.0000 JPY |
| 2022-05-06 |
4,708,811.3665 JPY |
345.7521 BTC |
4,765,300.0000 JPY |
4,609,800.0000 JPY |
4,778,900.0000 JPY |
4,701,900.0000 JPY |
| 2022-05-05 |
4,867,739.2372 JPY |
384.2331 BTC |
5,128,800.0000 JPY |
4,625,100.0000 JPY |
5,152,400.0000 JPY |
4,759,300.0000 JPY |
| 2022-05-04 |
5,083,442.8202 JPY |
320.5100 BTC |
4,911,500.0000 JPY |
4,909,600.0000 JPY |
5,158,200.0000 JPY |
5,123,500.0000 JPY |
| 2022-05-03 |
4,971,213.2671 JPY |
184.1239 BTC |
5,015,700.0000 JPY |
4,888,300.0000 JPY |
5,034,800.0000 JPY |
4,904,600.0000 JPY |
| 2022-05-02 |
5,014,250.0000 JPY |
256.0478 BTC |
5,005,700.0000 JPY |
4,957,400.0000 JPY |
5,108,800.0000 JPY |
5,008,200.0000 JPY |
| 2022-05-01 |
4,953,350.4805 JPY |
131.2256 BTC |
4,886,400.0000 JPY |
4,855,700.0000 JPY |
5,023,100.0000 JPY |
5,012,300.0000 JPY |
| 2022-04-30 |
4,980,550.0000 JPY |
85.6350 BTC |
5,015,600.0000 JPY |
4,959,500.0000 JPY |
5,035,100.0000 JPY |
4,976,169.3472 JPY |
| 2022-04-29 |
5,080,104.9160 JPY |
283.9423 BTC |
5,200,500.0000 JPY |
4,958,400.0000 JPY |
5,209,837.3145 JPY |
5,005,847.5628 JPY |
| 2022-04-28 |
5,156,118.0974 JPY |
495.6226 BTC |
5,042,500.0000 JPY |
5,032,800.0000 JPY |
5,293,600.0000 JPY |
5,228,700.0000 JPY |
| 2022-04-27 |
4,963,269.1494 JPY |
305.2971 BTC |
4,851,600.0000 JPY |
4,832,300.0000 JPY |
5,057,100.0000 JPY |
5,042,500.0000 JPY |
| 2022-04-26 |
4,842,100.0000 JPY |
421.7730 BTC |
5,172,400.0000 JPY |
4,801,300.0000 JPY |
5,220,700.0000 JPY |
4,842,200.0000 JPY |
| 2022-04-25 |
4,999,797.5249 JPY |
375.3577 BTC |
5,082,800.0000 JPY |
4,895,800.0000 JPY |
5,171,100.0000 JPY |
5,144,500.0000 JPY |
| 2022-04-24 |
5,091,800.0000 JPY |
90.6780 BTC |
5,070,100.0000 JPY |
5,012,200.0000 JPY |
5,132,800.0000 JPY |
5,091,800.0000 JPY |
| 2022-04-23 |
5,107,687.9979 JPY |
58.0187 BTC |
5,103,200.0000 JPY |
5,051,800.0000 JPY |
5,151,688.7040 JPY |
5,128,600.0000 JPY |
| 2022-04-22 |
5,157,915.7078 JPY |
460.8459 BTC |
5,202,056.5480 JPY |
5,043,100.0000 JPY |
5,224,900.0000 JPY |
5,097,400.0000 JPY |
| 2022-04-21 |
5,359,657.0657 JPY |
294.3963 BTC |
5,297,600.0000 JPY |
5,112,700.0000 JPY |
5,512,200.0000 JPY |
5,196,700.0000 JPY |
| 2022-04-20 |
5,302,650.0000 JPY |
735.9649 BTC |
5,364,461.0515 JPY |
5,227,800.0000 JPY |
5,408,100.0000 JPY |
5,302,600.0000 JPY |