Identifier on Bitfinex: tETHJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
521,346.6617 JPY |
0.0213 ETH |
521,680.0000 JPY |
514,300.0000 JPY |
521,680.0000 JPY |
514,300.0000 JPY |
| 2025-01-06 |
569,870.0000 JPY |
0.0200 ETH |
569,870.0000 JPY |
569,870.0000 JPY |
569,870.0000 JPY |
569,870.0000 JPY |
| 2025-01-03 |
558,525.0000 JPY |
1.2981 ETH |
558,500.0000 JPY |
558,500.0000 JPY |
558,540.0000 JPY |
558,540.0000 JPY |
| 2025-01-01 |
523,510.0000 JPY |
0.0486 ETH |
523,510.0000 JPY |
523,510.0000 JPY |
523,510.0000 JPY |
523,510.0000 JPY |
| 2024-12-31 |
522,560.0000 JPY |
0.0023 ETH |
522,560.0000 JPY |
522,560.0000 JPY |
522,560.0000 JPY |
522,560.0000 JPY |
| 2024-12-25 |
543,840.0000 JPY |
0.0036 ETH |
543,840.0000 JPY |
543,840.0000 JPY |
543,840.0000 JPY |
543,840.0000 JPY |
| 2024-12-24 |
529,000.0000 JPY |
0.0123 ETH |
529,000.0000 JPY |
529,000.0000 JPY |
529,000.0000 JPY |
529,000.0000 JPY |
| 2024-12-23 |
420,000.0000 JPY |
0.0257 ETH |
420,000.0000 JPY |
420,000.0000 JPY |
420,000.0000 JPY |
420,000.0000 JPY |
| 2024-12-22 |
442,278.8016 JPY |
0.0186 ETH |
430,000.0000 JPY |
420,000.0000 JPY |
505,490.0000 JPY |
505,490.0000 JPY |
| 2024-12-17 |
575,000.0000 JPY |
0.0024 ETH |
575,000.0000 JPY |
575,000.0000 JPY |
575,000.0000 JPY |
575,000.0000 JPY |
| 2024-12-16 |
300,200.0000 JPY |
0.0048 ETH |
300,300.0000 JPY |
300,300.0000 JPY |
300,300.0000 JPY |
300,300.0000 JPY |
| 2024-12-15 |
300,200.0000 JPY |
0.0185 ETH |
300,200.0000 JPY |
300,200.0000 JPY |
300,200.0000 JPY |
300,200.0000 JPY |
| 2024-12-14 |
300,006.6973 JPY |
0.1701 ETH |
300,000.0000 JPY |
300,000.0000 JPY |
300,260.0000 JPY |
300,000.0000 JPY |
| 2024-12-13 |
537,650.0000 JPY |
0.0293 ETH |
537,650.0000 JPY |
537,650.0000 JPY |
537,650.0000 JPY |
537,650.0000 JPY |
| 2024-12-12 |
584,357.9680 JPY |
84.7654 ETH |
566,310.0000 JPY |
563,660.0000 JPY |
588,910.0000 JPY |
564,290.0000 JPY |
| 2024-12-11 |
567,104.4748 JPY |
515.1920 ETH |
538,510.0000 JPY |
535,790.0000 JPY |
569,070.0000 JPY |
568,080.0000 JPY |
| 2024-12-10 |
563,560.2024 JPY |
3.8920 ETH |
560,830.0000 JPY |
537,250.0000 JPY |
566,090.0000 JPY |
539,840.0000 JPY |
| 2024-12-09 |
590,623.8505 JPY |
79.0514 ETH |
595,650.0000 JPY |
522,850.0000 JPY |
595,670.0000 JPY |
558,540.0000 JPY |
| 2024-12-08 |
595,275.6355 JPY |
0.1035 ETH |
597,780.0000 JPY |
592,640.0000 JPY |
598,270.0000 JPY |
597,790.0000 JPY |
| 2024-12-07 |
601,158.7525 JPY |
19.1075 ETH |
601,690.0000 JPY |
600,560.0000 JPY |
601,690.0000 JPY |
600,990.0000 JPY |
| 2024-12-06 |
578,072.1523 JPY |
0.0441 ETH |
569,460.0000 JPY |
569,460.0000 JPY |
580,730.0000 JPY |
580,140.0000 JPY |
| 2024-12-05 |
576,971.4122 JPY |
0.5968 ETH |
569,210.0000 JPY |
569,210.0000 JPY |
591,600.0000 JPY |
584,630.0000 JPY |
| 2024-12-04 |
562,329.3167 JPY |
0.8185 ETH |
555,810.0000 JPY |
555,810.0000 JPY |
580,370.0000 JPY |
573,630.0000 JPY |
| 2024-12-03 |
531,857.1040 JPY |
1.3063 ETH |
545,100.0000 JPY |
522,700.0000 JPY |
545,100.0000 JPY |
522,700.0000 JPY |
| 2024-12-02 |
554,420.4266 JPY |
20.3713 ETH |
558,850.0000 JPY |
551,950.0000 JPY |
562,680.0000 JPY |
551,950.0000 JPY |
| 2024-12-01 |
555,491.5636 JPY |
2.0129 ETH |
553,830.0000 JPY |
552,740.0000 JPY |
556,130.0000 JPY |
553,720.0000 JPY |
| 2024-11-30 |
548,885.2033 JPY |
5.6396 ETH |
536,470.0000 JPY |
536,460.0000 JPY |
552,890.0000 JPY |
552,890.0000 JPY |
| 2024-11-28 |
543,422.7166 JPY |
0.7783 ETH |
554,740.0000 JPY |
538,550.0000 JPY |
554,740.0000 JPY |
539,120.0000 JPY |
| 2024-11-27 |
518,944.6975 JPY |
13.3128 ETH |
507,000.0000 JPY |
507,000.0000 JPY |
531,340.0000 JPY |
531,340.0000 JPY |
| 2024-11-26 |
524,320.0356 JPY |
1.6654 ETH |
530,980.0000 JPY |
506,600.0000 JPY |
530,980.0000 JPY |
512,560.0000 JPY |
| 2024-11-25 |
521,206.4009 JPY |
26.9481 ETH |
514,650.0000 JPY |
514,650.0000 JPY |
543,980.0000 JPY |
543,980.0000 JPY |
| 2024-11-24 |
526,542.3859 JPY |
0.6478 ETH |
529,610.0000 JPY |
511,610.0000 JPY |
529,710.0000 JPY |
512,350.0000 JPY |
| 2024-11-23 |
532,955.1372 JPY |
1.9139 ETH |
516,840.0000 JPY |
516,550.0000 JPY |
539,440.0000 JPY |
526,000.0000 JPY |
| 2024-11-22 |
512,255.2182 JPY |
12.8779 ETH |
517,830.0000 JPY |
506,470.0000 JPY |
518,350.0000 JPY |
513,040.0000 JPY |
| 2024-11-21 |
507,448.1000 JPY |
119.6478 ETH |
473,580.0000 JPY |
473,580.0000 JPY |
523,040.0000 JPY |
518,830.0000 JPY |
| 2024-11-20 |
481,084.5455 JPY |
135.3811 ETH |
484,180.0000 JPY |
476,210.0000 JPY |
491,050.0000 JPY |
476,770.0000 JPY |
| 2024-11-19 |
477,387.3770 JPY |
7.5815 ETH |
486,840.0000 JPY |
473,030.0000 JPY |
486,940.0000 JPY |
473,030.0000 JPY |
| 2024-11-18 |
482,054.6259 JPY |
26.4288 ETH |
478,430.0000 JPY |
475,420.0000 JPY |
487,510.0000 JPY |
487,510.0000 JPY |
| 2024-11-17 |
477,010.5533 JPY |
2.1463 ETH |
485,520.0000 JPY |
471,630.0000 JPY |
485,520.0000 JPY |
473,860.0000 JPY |
| 2024-11-16 |
484,884.2312 JPY |
6.9220 ETH |
475,260.0000 JPY |
475,260.0000 JPY |
491,380.0000 JPY |
487,450.0000 JPY |
| 2024-11-15 |
472,090.2226 JPY |
70.4710 ETH |
477,140.0000 JPY |
464,890.0000 JPY |
477,240.0000 JPY |
474,760.0000 JPY |
| 2024-11-14 |
486,805.1314 JPY |
8.2493 ETH |
497,410.0000 JPY |
475,950.0000 JPY |
497,560.0000 JPY |
490,650.0000 JPY |
| 2024-11-13 |
495,397.1800 JPY |
68.6878 ETH |
502,940.0000 JPY |
488,120.0000 JPY |
514,290.0000 JPY |
509,760.0000 JPY |
| 2024-11-12 |
504,518.6430 JPY |
24.4017 ETH |
505,620.0000 JPY |
497,890.0000 JPY |
518,760.0000 JPY |
509,760.0000 JPY |
| 2024-11-11 |
487,870.0293 JPY |
194.8909 ETH |
487,290.0000 JPY |
484,410.0000 JPY |
511,000.0000 JPY |
511,000.0000 JPY |
| 2024-11-10 |
482,919.3279 JPY |
1.6801 ETH |
477,170.0000 JPY |
477,170.0000 JPY |
494,380.0000 JPY |
494,380.0000 JPY |
| 2024-11-09 |
457,040.7874 JPY |
0.1763 ETH |
456,970.0000 JPY |
456,970.0000 JPY |
459,580.0000 JPY |
459,580.0000 JPY |
| 2024-11-08 |
448,740.5663 JPY |
1.7651 ETH |
443,560.0000 JPY |
443,560.0000 JPY |
452,170.0000 JPY |
444,190.0000 JPY |
| 2024-11-07 |
435,738.0891 JPY |
0.5987 ETH |
439,590.0000 JPY |
433,070.0000 JPY |
439,590.0000 JPY |
435,250.0000 JPY |
| 2024-11-06 |
371,095.8456 JPY |
53.8466 ETH |
369,810.0000 JPY |
369,630.0000 JPY |
410,160.0000 JPY |
410,120.0000 JPY |