Crypto exchange Bitfinex

Market Ethereum (ETH) / JPY

Identifier on Bitfinex: tETHJPY
Date Price Volume Open Low High Close
2022-01-29 297,342.6810 JPY 822.5790 ETH 293,400.0000 JPY 290,610.0000 JPY 303,920.0000 JPY 299,550.0000 JPY
2022-01-28 280,531.7998 JPY 2,021.4019 ETH 279,910.0000 JPY 273,097.9783 JPY 293,970.0000 JPY 292,140.0000 JPY
2022-01-27 279,331.5888 JPY 2,566.7118 ETH 282,369.1735 JPY 267,100.0000 JPY 290,877.9501 JPY 276,320.0000 JPY
2022-01-26 293,798.1469 JPY 2,015.8810 ETH 280,060.0000 JPY 275,168.0691 JPY 311,541.3025 JPY 278,280.0000 JPY
2022-01-25 276,980.7411 JPY 1,098.2367 ETH 278,170.9418 JPY 268,020.0000 JPY 285,520.0000 JPY 275,940.0000 JPY
2022-01-24 263,511.7860 JPY 5,239.4847 ETH 289,060.0000 JPY 245,690.0000 JPY 289,060.0000 JPY 275,433.6504 JPY
2022-01-23 280,574.4855 JPY 2,035.5675 ETH 274,180.0000 JPY 270,246.8588 JPY 289,920.0000 JPY 289,120.0000 JPY
2022-01-22 278,692.2886 JPY 4,957.9553 ETH 291,684.7481 JPY 261,608.0620 JPY 298,254.7876 JPY 272,076.9312 JPY
2022-01-21 315,498.7051 JPY 6,149.5379 ETH 342,540.0000 JPY 280,000.0000 JPY 345,748.0093 JPY 292,580.0000 JPY
2022-01-20 359,747.8832 JPY 1,236.8710 ETH 353,032.1208 JPY 341,620.0000 JPY 373,263.4675 JPY 341,620.0000 JPY
2022-01-19 356,213.6478 JPY 2,006.4766 ETH 362,200.0000 JPY 348,837.6450 JPY 364,500.0000 JPY 356,580.5556 JPY
2022-01-18 360,249.6258 JPY 1,219.3232 ETH 368,177.3294 JPY 353,810.0000 JPY 371,410.0000 JPY 364,750.0000 JPY
2022-01-17 371,811.5157 JPY 1,160.1330 ETH 383,280.0000 JPY 360,390.0000 JPY 383,680.0000 JPY 367,610.0000 JPY
2022-01-16 380,532.8169 JPY 809.7130 ETH 380,100.0000 JPY 373,920.0000 JPY 387,140.0000 JPY 382,400.0000 JPY
2022-01-15 379,437.9537 JPY 1,276.3138 ETH 378,890.0000 JPY 373,310.0000 JPY 385,290.4732 JPY 381,160.0000 JPY
2022-01-14 371,453.3929 JPY 2,715.4254 ETH 369,880.0000 JPY 363,440.0000 JPY 381,678.1364 JPY 377,300.0000 JPY
2022-01-13 380,297.7654 JPY 1,530.2755 ETH 386,720.0000 JPY 368,950.0000 JPY 389,689.7682 JPY 370,950.0000 JPY
2022-01-12 381,820.4669 JPY 2,106.0201 ETH 373,730.0000 JPY 369,973.0452 JPY 390,330.0000 JPY 387,091.7323 JPY
2022-01-11 362,533.1372 JPY 1,511.4247 ETH 355,330.0000 JPY 352,171.0367 JPY 376,617.3528 JPY 374,620.0000 JPY
2022-01-10 355,166.9090 JPY 3,054.4483 ETH 363,920.0000 JPY 337,980.0000 JPY 368,440.0000 JPY 353,442.0427 JPY
2022-01-09 361,508.5942 JPY 3,233.9067 ETH 355,390.0000 JPY 353,750.0000 JPY 371,300.0000 JPY 368,960.0000 JPY
2022-01-08 362,166.7511 JPY 2,817.1364 ETH 370,113.2684 JPY 346,650.0000 JPY 375,337.4835 JPY 356,720.0000 JPY
2022-01-07 372,095.9315 JPY 4,098.7842 ETH 394,703.7356 JPY 354,950.0000 JPY 395,410.0000 JPY 370,366.2237 JPY
2022-01-06 396,194.7628 JPY 2,808.4439 ETH 410,990.0000 JPY 381,948.9075 JPY 412,100.0000 JPY 397,390.0000 JPY
2022-01-05 432,887.5186 JPY 1,829.5780 ETH 439,900.0000 JPY 412,689.6527 JPY 445,503.5609 JPY 414,036.6041 JPY
2022-01-04 441,810.4491 JPY 1,859.6129 ETH 434,520.0000 JPY 428,910.0000 JPY 452,400.0000 JPY 440,130.0000 JPY
2022-01-03 436,268.1592 JPY 1,379.4804 ETH 440,850.0000 JPY 424,690.5023 JPY 443,870.0000 JPY 434,115.5930 JPY
2022-01-02 436,682.4703 JPY 842.6267 ETH 433,560.0000 JPY 428,064.5480 JPY 443,338.6161 JPY 441,260.6884 JPY
2022-01-01 430,379.1524 JPY 640.9117 ETH 425,080.0000 JPY 423,332.8387 JPY 434,790.0000 JPY 432,253.7118 JPY
2021-12-31 431,206.7983 JPY 1,693.6015 ETH 426,796.8955 JPY 417,079.0570 JPY 439,432.0886 JPY 424,260.0000 JPY
2021-12-30 425,949.5255 JPY 1,448.8240 ETH 417,773.7751 JPY 412,310.0000 JPY 433,779.7073 JPY 428,810.0000 JPY
2021-12-29 432,882.6429 JPY 1,728.6351 ETH 435,420.0000 JPY 425,124.0862 JPY 439,940.0000 JPY 427,960.0000 JPY
2021-12-28 448,351.8865 JPY 1,737.9897 ETH 463,700.0000 JPY 432,125.0577 JPY 463,700.0000 JPY 437,720.7611 JPY
2021-12-27 468,594.9768 JPY 934.1987 ETH 464,910.0000 JPY 462,600.0000 JPY 474,088.4136 JPY 464,620.8684 JPY
2021-12-26 464,222.7815 JPY 1,424.1043 ETH 468,895.0566 JPY 458,380.0000 JPY 469,770.0000 JPY 467,864.1569 JPY
2021-12-25 466,467.8385 JPY 1,609.8155 ETH 463,040.0000 JPY 460,380.0000 JPY 473,590.0000 JPY 467,911.1607 JPY
2021-12-24 469,054.8075 JPY 949.5150 ETH 471,010.0000 JPY 462,590.0000 JPY 472,596.3163 JPY 465,160.0000 JPY
2021-12-23 458,592.6474 JPY 2,708.6168 ETH 454,630.0000 JPY 445,280.0000 JPY 475,460.0000 JPY 468,680.0000 JPY
2021-12-22 456,715.0955 JPY 1,748.8940 ETH 457,970.0000 JPY 449,979.4946 JPY 465,100.0000 JPY 454,640.0000 JPY
2021-12-21 455,142.4084 JPY 2,105.7475 ETH 448,650.0000 JPY 444,910.0000 JPY 461,980.0000 JPY 459,080.0000 JPY
2021-12-20 438,375.6097 JPY 2,140.4028 ETH 445,830.0000 JPY 427,015.0572 JPY 452,540.0000 JPY 444,600.0000 JPY
2021-12-19 449,534.7217 JPY 1,774.7696 ETH 450,277.4439 JPY 442,210.0000 JPY 458,730.0000 JPY 448,130.0000 JPY
2021-12-18 445,902.9891 JPY 1,782.3755 ETH 440,900.0000 JPY 428,770.0000 JPY 454,410.0000 JPY 452,620.0000 JPY
2021-12-17 437,192.3620 JPY 2,740.8665 ETH 450,030.0000 JPY 420,090.0000 JPY 454,570.0000 JPY 444,260.0000 JPY
2021-12-16 461,207.5560 JPY 2,492.8231 ETH 459,310.0000 JPY 451,150.0000 JPY 467,960.0000 JPY 453,840.0000 JPY
2021-12-15 437,779.4983 JPY 3,699.5695 ETH 439,376.1329 JPY 411,880.0000 JPY 466,900.0000 JPY 461,970.0000 JPY
2021-12-14 431,019.2055 JPY 2,687.1994 ETH 429,080.0000 JPY 419,220.0000 JPY 441,490.0000 JPY 436,590.0000 JPY
2021-12-13 445,729.3071 JPY 4,695.1934 ETH 469,380.0000 JPY 417,280.0000 JPY 470,100.0000 JPY 431,550.0000 JPY
2021-12-12 461,633.8869 JPY 1,369.8831 ETH 464,046.5222 JPY 452,420.0000 JPY 473,390.0000 JPY 469,010.0000 JPY
2021-12-11 455,448.4569 JPY 1,768.0253 ETH 441,870.0000 JPY 435,319.1841 JPY 464,800.0000 JPY 463,230.0779 JPY