Crypto exchange Bitfinex

Market Ethereum (ETH) / JPY

Identifier on Bitfinex: tETHJPY
Date Price Volume Open Low High Close
2021-04-04 225,567.6413 JPY 1,716.6996 ETH 221,809.6595 JPY 219,230.0000 JPY 231,590.0000 JPY 229,331.8045 JPY
2021-04-03 230,946.1565 JPY 2,979.1343 ETH 236,410.0000 JPY 221,690.0000 JPY 236,410.0000 JPY 226,150.0000 JPY
2021-04-02 223,900.4376 JPY 3,176.7484 ETH 217,162.1243 JPY 215,497.0372 JPY 232,940.0000 JPY 231,640.0000 JPY
2021-04-01 214,781.3270 JPY 3,859.3543 ETH 212,950.0000 JPY 208,890.0000 JPY 219,287.2353 JPY 217,000.7051 JPY
2021-03-31 205,251.1318 JPY 3,890.3428 ETH 203,500.0000 JPY 196,250.0000 JPY 215,770.0000 JPY 212,430.0000 JPY
2021-03-30 201,816.2780 JPY 2,318.9926 ETH 200,310.0000 JPY 196,640.0000 JPY 205,350.0000 JPY 203,090.0000 JPY
2021-03-29 192,204.3994 JPY 4,696.0931 ETH 185,240.0000 JPY 184,003.3254 JPY 201,843.2603 JPY 199,288.6704 JPY
2021-03-28 186,620.4533 JPY 1,713.0374 ETH 187,870.0000 JPY 182,230.0000 JPY 189,347.2704 JPY 183,670.0000 JPY
2021-03-27 186,175.4428 JPY 2,371.3105 ETH 186,570.0000 JPY 183,143.2588 JPY 189,880.0000 JPY 188,481.3196 JPY
2021-03-26 178,320.1164 JPY 4,632.3028 ETH 174,490.0000 JPY 174,490.0000 JPY 185,595.2642 JPY 184,710.5970 JPY
2021-03-25 172,922.5234 JPY 5,389.8092 ETH 172,480.0000 JPY 168,685.9080 JPY 176,800.1615 JPY 174,053.2762 JPY
2021-03-24 181,410.0603 JPY 6,232.4814 ETH 180,793.4377 JPY 168,104.3247 JPY 188,934.8849 JPY 173,010.4249 JPY
2021-03-23 183,862.0521 JPY 2,710.0512 ETH 182,983.2138 JPY 179,470.0000 JPY 187,057.1379 JPY 181,351.1721 JPY
2021-03-22 189,092.9273 JPY 4,947.6678 ETH 194,336.3830 JPY 180,270.0000 JPY 196,420.0000 JPY 183,110.0000 JPY
2021-03-21 193,629.4561 JPY 5,482.4839 ETH 196,183.0839 JPY 190,126.9074 JPY 197,700.0000 JPY 195,608.1816 JPY
2021-03-20 200,021.7207 JPY 2,207.5981 ETH 197,217.8622 JPY 196,190.0000 JPY 203,862.2285 JPY 198,690.0000 JPY
2021-03-19 195,931.3575 JPY 2,845.3982 ETH 193,515.4933 JPY 188,930.0000 JPY 200,590.0000 JPY 198,670.0000 JPY
2021-03-18 197,866.1648 JPY 4,769.8664 ETH 198,670.0000 JPY 191,560.0000 JPY 201,652.4419 JPY 193,710.0000 JPY
2021-03-17 195,661.4564 JPY 9,803.4308 ETH 196,927.9287 JPY 190,238.1608 JPY 199,640.0000 JPY 197,317.7241 JPY
2021-03-16 194,277.4991 JPY 9,350.7300 ETH 196,100.0000 JPY 188,291.7632 JPY 199,200.0000 JPY 195,426.7033 JPY
2021-03-15 195,513.0475 JPY 9,594.9277 ETH 201,910.0000 JPY 189,490.5587 JPY 206,190.0000 JPY 197,390.0000 JPY
2021-03-14 204,872.3827 JPY 3,761.3527 ETH 209,550.0000 JPY 200,587.5908 JPY 210,550.0000 JPY 203,810.0000 JPY
2021-03-13 201,796.6449 JPY 6,527.0872 ETH 192,830.0000 JPY 188,850.0000 JPY 211,770.0000 JPY 210,770.0000 JPY
2021-03-12 193,523.9466 JPY 6,183.4946 ETH 198,615.4768 JPY 187,650.0000 JPY 200,300.0000 JPY 193,328.5889 JPY
2021-03-11 193,722.2434 JPY 6,127.6611 ETH 194,900.0000 JPY 188,140.7219 JPY 200,620.0000 JPY 198,440.0000 JPY
2021-03-10 198,165.3179 JPY 8,206.6291 ETH 203,399.1425 JPY 191,408.7183 JPY 203,975.7244 JPY 195,500.0000 JPY
2021-03-09 199,646.4272 JPY 5,022.3029 ETH 199,720.9549 JPY 196,181.6355 JPY 203,380.0000 JPY 202,550.0000 JPY
2021-03-08 188,115.6687 JPY 5,245.6513 ETH 187,872.6955 JPY 180,720.0000 JPY 195,330.0000 JPY 194,765.5334 JPY
2021-03-07 180,308.6496 JPY 3,853.2645 ETH 179,063.5102 JPY 177,188.1023 JPY 183,714.0881 JPY 182,320.0000 JPY
2021-03-06 171,659.6175 JPY 11,695.0448 ETH 166,020.0000 JPY 164,190.3333 JPY 180,720.0000 JPY 179,060.0000 JPY
2021-03-05 161,145.3857 JPY 9,487.4590 ETH 166,346.2234 JPY 156,274.7752 JPY 168,280.0000 JPY 166,370.0000 JPY
2021-03-04 167,563.2972 JPY 8,832.4071 ETH 168,090.4391 JPY 162,690.0000 JPY 173,995.4085 JPY 166,301.4873 JPY
2021-03-03 169,741.2141 JPY 5,916.9024 ETH 158,879.9715 JPY 157,929.6233 JPY 177,159.7560 JPY 169,365.1162 JPY
2021-03-02 164,015.2199 JPY 8,315.8238 ETH 167,750.0000 JPY 155,630.0000 JPY 170,900.0000 JPY 159,073.6806 JPY
2021-03-01 159,751.3419 JPY 9,032.7684 ETH 151,776.7098 JPY 150,790.0000 JPY 166,564.4613 JPY 162,740.3415 JPY
2021-02-28 145,833.8621 JPY 15,181.2423 ETH 155,550.0000 JPY 138,259.5079 JPY 156,605.2760 JPY 150,365.9235 JPY
2021-02-27 158,406.6706 JPY 10,385.9936 ETH 153,970.0000 JPY 153,580.0000 JPY 162,724.0854 JPY 158,417.4670 JPY
2021-02-26 156,639.7598 JPY 19,895.1369 ETH 158,010.0000 JPY 148,610.0000 JPY 166,520.0000 JPY 152,480.0000 JPY
2021-02-25 170,076.6061 JPY 25,396.4876 ETH 172,080.0000 JPY 155,380.0000 JPY 177,509.6420 JPY 158,072.7424 JPY
2021-02-24 169,918.5367 JPY 52,021.0334 ETH 166,140.0000 JPY 157,890.0000 JPY 180,769.7230 JPY 172,113.3198 JPY
2021-02-23 165,723.4205 JPY 78,993.5221 ETH 186,370.0000 JPY 143,180.0000 JPY 186,882.5227 JPY 166,037.5769 JPY
2021-02-22 184,498.6763 JPY 13,688.5093 ETH 204,064.1905 JPY 163,290.0000 JPY 204,148.6018 JPY 186,390.0000 JPY
2021-02-21 204,818.4097 JPY 5,116.8255 ETH 201,830.0000 JPY 199,080.0000 JPY 208,480.0000 JPY 204,260.0000 JPY
2021-02-20 206,188.6755 JPY 9,511.6907 ETH 206,660.0000 JPY 189,580.8199 JPY 215,147.0268 JPY 201,852.1137 JPY
2021-02-19 204,196.5856 JPY 5,848.9649 ETH 205,356.8598 JPY 199,990.0000 JPY 208,020.0000 JPY 206,580.0000 JPY
2021-02-18 201,423.9316 JPY 4,869.7145 ETH 195,750.4296 JPY 195,750.4296 JPY 205,810.0000 JPY 205,000.0000 JPY
2021-02-17 190,692.2456 JPY 6,818.5288 ETH 189,150.0000 JPY 183,999.1103 JPY 196,580.0000 JPY 195,630.0000 JPY
2021-02-16 188,088.2185 JPY 9,604.0274 ETH 187,639.1437 JPY 182,610.3617 JPY 193,070.4626 JPY 189,240.0000 JPY
2021-02-15 186,398.3724 JPY 6,188.9614 ETH 189,391.2335 JPY 173,380.0000 JPY 193,510.0000 JPY 187,390.0000 JPY
2021-02-14 191,925.7418 JPY 4,384.3998 ETH 190,757.5726 JPY 187,520.0000 JPY 194,460.0000 JPY 189,490.0000 JPY