Identifier on Bitfinex: tBTCJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
1,947,004.5520 JPY |
378.7910 BTC |
2,019,100.2265 JPY |
1,937,400.0000 JPY |
2,028,800.0000 JPY |
1,943,200.0000 JPY |
| 2020-12-03 |
2,020,701.8379 JPY |
169.3595 BTC |
2,008,000.0000 JPY |
1,974,300.0000 JPY |
2,036,900.0000 JPY |
2,019,103.7553 JPY |
| 2020-12-02 |
2,013,896.2220 JPY |
247.2164 BTC |
1,962,900.0000 JPY |
1,916,500.0000 JPY |
2,022,800.0000 JPY |
2,009,877.2631 JPY |
| 2020-12-01 |
1,967,906.0652 JPY |
764.7072 BTC |
2,054,580.1973 JPY |
1,907,800.0000 JPY |
2,083,000.0000 JPY |
1,962,900.0000 JPY |
| 2020-11-30 |
2,056,891.8520 JPY |
562.7728 BTC |
1,894,177.0419 JPY |
1,894,177.0419 JPY |
2,068,700.0000 JPY |
2,054,400.0000 JPY |
| 2020-11-29 |
1,892,196.4569 JPY |
141.1880 BTC |
1,846,800.0000 JPY |
1,827,000.0000 JPY |
1,908,700.0000 JPY |
1,894,400.0000 JPY |
| 2020-11-28 |
1,844,449.9381 JPY |
136.7977 BTC |
1,786,918.4788 JPY |
1,761,400.0000 JPY |
1,863,800.0000 JPY |
1,846,800.0000 JPY |
| 2020-11-27 |
1,784,895.9144 JPY |
394.5990 BTC |
1,795,100.0000 JPY |
1,716,100.0000 JPY |
1,824,800.0000 JPY |
1,786,900.0000 JPY |
| 2020-11-26 |
1,786,898.5043 JPY |
813.0950 BTC |
1,955,100.0000 JPY |
1,701,200.0000 JPY |
1,973,500.0000 JPY |
1,795,100.0000 JPY |
| 2020-11-25 |
1,960,601.2278 JPY |
514.3714 BTC |
1,998,800.0000 JPY |
1,931,900.0000 JPY |
2,035,100.0000 JPY |
1,955,200.0000 JPY |
| 2020-11-24 |
1,997,649.8659 JPY |
762.3296 BTC |
1,919,400.0000 JPY |
1,892,200.0000 JPY |
2,031,005.2848 JPY |
1,998,900.0000 JPY |
| 2020-11-23 |
1,912,109.9455 JPY |
326.3957 BTC |
1,908,919.6078 JPY |
1,868,694.2080 JPY |
1,942,300.0000 JPY |
1,920,600.0000 JPY |
| 2020-11-22 |
1,914,515.5906 JPY |
280.9577 BTC |
1,938,100.0000 JPY |
1,832,700.0000 JPY |
1,945,500.0000 JPY |
1,909,500.0000 JPY |
| 2020-11-21 |
1,942,196.6654 JPY |
198.5760 BTC |
1,938,800.0000 JPY |
1,903,063.5137 JPY |
1,967,665.6807 JPY |
1,938,000.0000 JPY |
| 2020-11-20 |
1,936,697.2252 JPY |
280.3565 BTC |
1,848,500.0000 JPY |
1,843,600.0000 JPY |
1,952,800.0000 JPY |
1,939,300.0000 JPY |
| 2020-11-19 |
1,848,500.2878 JPY |
164.9626 BTC |
1,848,600.0000 JPY |
1,804,700.0000 JPY |
1,887,792.4280 JPY |
1,848,600.0000 JPY |
| 2020-11-18 |
1,853,142.6759 JPY |
454.6322 BTC |
1,839,858.7449 JPY |
1,784,600.0000 JPY |
1,920,600.0000 JPY |
1,846,600.0000 JPY |
| 2020-11-17 |
1,840,300.2945 JPY |
222.3364 BTC |
1,747,800.0000 JPY |
1,728,300.0000 JPY |
1,856,600.0000 JPY |
1,841,200.0000 JPY |
| 2020-11-16 |
1,746,700.0831 JPY |
204.0278 BTC |
1,670,900.0000 JPY |
1,662,000.0000 JPY |
1,764,100.0000 JPY |
1,747,000.0000 JPY |
| 2020-11-15 |
1,672,700.0407 JPY |
74.6152 BTC |
1,681,200.0000 JPY |
1,653,300.0000 JPY |
1,690,881.9471 JPY |
1,670,532.5436 JPY |
| 2020-11-14 |
1,683,998.5853 JPY |
122.0865 BTC |
1,707,500.0000 JPY |
1,645,300.0000 JPY |
1,707,500.0000 JPY |
1,681,000.0000 JPY |
| 2020-11-13 |
1,707,050.3061 JPY |
251.1285 BTC |
1,711,900.0000 JPY |
1,671,278.8830 JPY |
1,728,800.0000 JPY |
1,707,400.0000 JPY |
| 2020-11-12 |
1,712,949.2352 JPY |
316.3136 BTC |
1,655,800.0000 JPY |
1,628,700.0000 JPY |
1,716,300.0000 JPY |
1,712,700.0000 JPY |
| 2020-11-11 |
1,658,648.4654 JPY |
236.3433 BTC |
1,611,757.2385 JPY |
1,609,700.0000 JPY |
1,686,900.0000 JPY |
1,655,900.0000 JPY |
| 2020-11-10 |
1,611,291.6398 JPY |
338.6502 BTC |
1,612,470.1482 JPY |
1,587,600.0000 JPY |
1,627,500.0000 JPY |
1,612,600.0000 JPY |
| 2020-11-09 |
1,612,750.0303 JPY |
437.5443 BTC |
1,602,500.0000 JPY |
1,562,500.0000 JPY |
1,647,600.0000 JPY |
1,611,600.0000 JPY |
| 2020-11-08 |
1,602,500.4368 JPY |
182.9861 BTC |
1,534,500.0000 JPY |
1,524,892.8028 JPY |
1,617,182.1469 JPY |
1,601,603.9798 JPY |
| 2020-11-07 |
1,537,984.2051 JPY |
228.5570 BTC |
1,609,296.3630 JPY |
1,489,700.0000 JPY |
1,626,500.0000 JPY |
1,534,100.0000 JPY |
| 2020-11-06 |
1,608,794.4400 JPY |
240.1932 BTC |
1,613,500.0000 JPY |
1,567,600.0000 JPY |
1,646,300.0000 JPY |
1,608,200.0000 JPY |
| 2020-11-05 |
1,606,957.2861 JPY |
391.0026 BTC |
1,477,800.0000 JPY |
1,470,937.0262 JPY |
1,628,800.0000 JPY |
1,612,500.0000 JPY |
| 2020-11-04 |
1,473,950.0000 JPY |
320.0377 BTC |
1,467,500.0000 JPY |
1,420,400.0000 JPY |
1,489,000.0000 JPY |
1,472,900.0000 JPY |
| 2020-11-03 |
1,462,054.8112 JPY |
138.6194 BTC |
1,420,600.0000 JPY |
1,393,062.4459 JPY |
1,471,800.0000 JPY |
1,467,321.2732 JPY |
| 2020-11-02 |
1,423,799.8289 JPY |
123.2905 BTC |
1,440,100.0000 JPY |
1,383,503.8856 JPY |
1,448,338.8457 JPY |
1,421,464.4058 JPY |
| 2020-11-01 |
1,434,553.0353 JPY |
67.6191 BTC |
1,441,832.7194 JPY |
1,425,200.0000 JPY |
1,453,700.0000 JPY |
1,437,800.0000 JPY |
| 2020-10-31 |
1,445,099.6734 JPY |
161.2527 BTC |
1,420,600.0000 JPY |
1,405,300.0000 JPY |
1,470,900.0000 JPY |
1,442,900.0000 JPY |
| 2020-10-30 |
1,422,596.1755 JPY |
167.0485 BTC |
1,406,100.0000 JPY |
1,370,300.0000 JPY |
1,431,200.0000 JPY |
1,419,900.0000 JPY |
| 2020-10-29 |
1,408,449.6718 JPY |
104.2110 BTC |
1,384,100.0000 JPY |
1,352,900.0000 JPY |
1,426,500.0000 JPY |
1,406,200.0000 JPY |
| 2020-10-28 |
1,384,346.1856 JPY |
166.5315 BTC |
1,424,600.0000 JPY |
1,347,000.0000 JPY |
1,443,761.2280 JPY |
1,384,600.0000 JPY |
| 2020-10-27 |
1,427,397.2930 JPY |
247.4963 BTC |
1,369,027.2139 JPY |
1,367,800.0000 JPY |
1,438,900.0000 JPY |
1,424,600.0000 JPY |
| 2020-10-26 |
1,370,149.9979 JPY |
137.9305 BTC |
1,365,053.3943 JPY |
1,341,100.0000 JPY |
1,390,273.6709 JPY |
1,370,200.0000 JPY |
| 2020-10-25 |
1,364,643.8315 JPY |
108.4554 BTC |
1,374,400.0000 JPY |
1,346,300.0000 JPY |
1,399,200.0000 JPY |
1,365,000.0000 JPY |
| 2020-10-24 |
1,374,501.6013 JPY |
62.5814 BTC |
1,354,400.0000 JPY |
1,349,500.0000 JPY |
1,380,500.0000 JPY |
1,374,800.0000 JPY |
| 2020-10-23 |
1,355,599.8728 JPY |
118.5572 BTC |
1,362,100.0000 JPY |
1,335,100.0000 JPY |
1,364,800.0000 JPY |
1,354,900.0000 JPY |
| 2020-10-22 |
1,362,798.1727 JPY |
259.7883 BTC |
1,340,200.0000 JPY |
1,330,600.0000 JPY |
1,383,100.0000 JPY |
1,362,500.0000 JPY |
| 2020-10-21 |
1,340,660.7385 JPY |
427.8551 BTC |
1,257,800.0000 JPY |
1,256,236.3539 JPY |
1,382,400.0000 JPY |
1,341,000.0000 JPY |
| 2020-10-20 |
1,256,202.4863 JPY |
222.0694 BTC |
1,240,200.0000 JPY |
1,234,900.0000 JPY |
1,270,985.6682 JPY |
1,257,900.0000 JPY |
| 2020-10-19 |
1,238,800.0000 JPY |
123.4693 BTC |
1,214,997.9072 JPY |
1,203,941.5702 JPY |
1,246,700.0000 JPY |
1,239,875.9808 JPY |
| 2020-10-18 |
1,212,655.6668 JPY |
62.1724 BTC |
1,198,700.0000 JPY |
1,198,700.0000 JPY |
1,214,607.3459 JPY |
1,214,501.8929 JPY |
| 2020-10-17 |
1,198,300.4948 JPY |
28.3484 BTC |
1,194,500.0000 JPY |
1,189,300.0000 JPY |
1,203,400.0000 JPY |
1,199,100.0000 JPY |
| 2020-10-16 |
1,196,351.1213 JPY |
98.9561 BTC |
1,212,900.0000 JPY |
1,180,618.3973 JPY |
1,216,400.0000 JPY |
1,193,599.1467 JPY |