Identifier on Kraken: XETHZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
578,185.0000 JPY |
0.0683 ETH |
575,719.0000 JPY |
572,492.0000 JPY |
587,527.0000 JPY |
587,527.0000 JPY |
| 2025-01-05 |
573,166.0000 JPY |
0.0049 ETH |
573,166.0000 JPY |
573,166.0000 JPY |
573,166.0000 JPY |
573,166.0000 JPY |
| 2025-01-04 |
572,784.0000 JPY |
0.0360 ETH |
571,186.0000 JPY |
571,186.0000 JPY |
574,460.0000 JPY |
571,580.0000 JPY |
| 2025-01-03 |
553,658.0000 JPY |
0.0337 ETH |
544,019.0000 JPY |
544,019.0000 JPY |
561,814.0000 JPY |
561,814.0000 JPY |
| 2025-01-02 |
532,036.0000 JPY |
0.2504 ETH |
530,201.0000 JPY |
530,201.0000 JPY |
547,924.0000 JPY |
547,924.0000 JPY |
| 2025-01-01 |
525,666.0000 JPY |
3.1976 ETH |
528,161.0000 JPY |
523,170.0000 JPY |
529,569.0000 JPY |
528,429.0000 JPY |
| 2024-12-31 |
531,934.0000 JPY |
0.0965 ETH |
524,384.0000 JPY |
522,161.0000 JPY |
540,994.0000 JPY |
529,415.0000 JPY |
| 2024-12-30 |
530,683.0000 JPY |
0.0749 ETH |
532,794.0000 JPY |
522,544.0000 JPY |
542,607.0000 JPY |
534,566.0000 JPY |
| 2024-12-29 |
532,751.0000 JPY |
0.0866 ETH |
536,512.0000 JPY |
526,970.0000 JPY |
537,137.0000 JPY |
526,970.0000 JPY |
| 2024-12-28 |
531,540.0000 JPY |
0.0763 ETH |
528,074.0000 JPY |
527,250.0000 JPY |
538,719.0000 JPY |
538,719.0000 JPY |
| 2024-12-27 |
532,798.0000 JPY |
0.1548 ETH |
532,287.0000 JPY |
523,935.0000 JPY |
543,080.0000 JPY |
530,949.0000 JPY |
| 2024-12-26 |
532,121.0000 JPY |
0.2450 ETH |
542,287.0000 JPY |
525,811.0000 JPY |
543,051.0000 JPY |
525,811.0000 JPY |
| 2024-12-25 |
546,746.0000 JPY |
0.4251 ETH |
552,370.0000 JPY |
544,206.0000 JPY |
557,050.0000 JPY |
546,418.0000 JPY |
| 2024-12-24 |
545,279.0000 JPY |
0.1421 ETH |
537,754.0000 JPY |
532,477.0000 JPY |
556,957.0000 JPY |
556,957.0000 JPY |
| 2024-12-23 |
516,957.0000 JPY |
0.4152 ETH |
512,026.0000 JPY |
509,191.0000 JPY |
526,309.0000 JPY |
525,614.0000 JPY |
| 2024-12-22 |
518,477.0000 JPY |
0.0711 ETH |
522,635.0000 JPY |
510,436.0000 JPY |
528,090.0000 JPY |
513,908.0000 JPY |
| 2024-12-21 |
535,757.0000 JPY |
4.9022 ETH |
544,644.0000 JPY |
520,215.0000 JPY |
553,819.0000 JPY |
520,583.0000 JPY |
| 2024-12-20 |
528,131.0000 JPY |
0.3424 ETH |
527,263.0000 JPY |
488,830.0000 JPY |
543,080.0000 JPY |
532,388.0000 JPY |
| 2024-12-19 |
565,682.0000 JPY |
3.8011 ETH |
560,414.0000 JPY |
527,263.0000 JPY |
580,925.0000 JPY |
532,875.0000 JPY |
| 2024-12-18 |
584,925.0000 JPY |
0.7480 ETH |
593,884.0000 JPY |
568,719.0000 JPY |
600,965.0000 JPY |
575,599.0000 JPY |
| 2024-12-17 |
617,366.0000 JPY |
0.2730 ETH |
613,433.0000 JPY |
613,433.0000 JPY |
617,419.0000 JPY |
617,419.0000 JPY |
| 2024-12-16 |
617,483.0000 JPY |
0.0902 ETH |
611,111.0000 JPY |
605,196.0000 JPY |
631,835.0000 JPY |
622,559.0000 JPY |
| 2024-12-15 |
596,609.0000 JPY |
3.9921 ETH |
596,925.0000 JPY |
594,379.0000 JPY |
602,246.0000 JPY |
601,914.0000 JPY |
| 2024-12-14 |
0.0000 JPY |
0.0000 ETH |
595,859.0000 JPY |
595,859.0000 JPY |
595,859.0000 JPY |
595,859.0000 JPY |
| 2024-12-13 |
595,953.0000 JPY |
0.0123 ETH |
596,392.0000 JPY |
595,859.0000 JPY |
596,392.0000 JPY |
595,859.0000 JPY |
| 2024-12-12 |
597,477.0000 JPY |
0.2456 ETH |
585,972.0000 JPY |
585,972.0000 JPY |
602,859.0000 JPY |
602,859.0000 JPY |
| 2024-12-11 |
556,865.0000 JPY |
0.0623 ETH |
542,862.0000 JPY |
541,134.0000 JPY |
585,178.0000 JPY |
585,178.0000 JPY |
| 2024-12-10 |
547,407.0000 JPY |
0.2062 ETH |
571,186.0000 JPY |
540,282.0000 JPY |
571,186.0000 JPY |
556,957.0000 JPY |
| 2024-12-09 |
580,463.0000 JPY |
0.1156 ETH |
583,249.0000 JPY |
540,735.0000 JPY |
591,010.0000 JPY |
556,957.0000 JPY |
| 2024-12-08 |
598,151.0000 JPY |
0.0037 ETH |
598,151.0000 JPY |
598,151.0000 JPY |
598,151.0000 JPY |
598,151.0000 JPY |
| 2024-12-07 |
599,498.0000 JPY |
0.0904 ETH |
601,802.0000 JPY |
594,508.0000 JPY |
602,019.0000 JPY |
602,019.0000 JPY |
| 2024-12-06 |
593,052.0000 JPY |
0.2684 ETH |
569,828.0000 JPY |
569,828.0000 JPY |
611,777.0000 JPY |
611,777.0000 JPY |
| 2024-12-05 |
581,620.0000 JPY |
0.8664 ETH |
577,250.0000 JPY |
577,250.0000 JPY |
588,888.0000 JPY |
582,941.0000 JPY |
| 2024-12-04 |
562,840.0000 JPY |
0.0843 ETH |
555,777.0000 JPY |
555,777.0000 JPY |
575,977.0000 JPY |
575,977.0000 JPY |
| 2024-12-03 |
530,117.0000 JPY |
0.1064 ETH |
544,842.0000 JPY |
525,449.0000 JPY |
544,842.0000 JPY |
533,426.0000 JPY |
| 2024-12-02 |
543,503.0000 JPY |
0.0029 ETH |
543,503.0000 JPY |
543,503.0000 JPY |
543,503.0000 JPY |
543,503.0000 JPY |
| 2024-12-01 |
0.0000 JPY |
0.0000 ETH |
542,618.0000 JPY |
542,618.0000 JPY |
542,618.0000 JPY |
542,618.0000 JPY |
| 2024-11-30 |
0.0000 JPY |
0.0000 ETH |
542,618.0000 JPY |
542,618.0000 JPY |
542,618.0000 JPY |
542,618.0000 JPY |
| 2024-11-29 |
535,759.0000 JPY |
3.3155 ETH |
539,115.0000 JPY |
535,721.0000 JPY |
542,618.0000 JPY |
542,618.0000 JPY |
| 2024-11-28 |
549,580.0000 JPY |
0.0089 ETH |
554,171.0000 JPY |
546,582.0000 JPY |
554,171.0000 JPY |
546,582.0000 JPY |
| 2024-11-27 |
536,058.0000 JPY |
0.0777 ETH |
509,727.0000 JPY |
509,727.0000 JPY |
544,241.0000 JPY |
544,241.0000 JPY |
| 2024-11-26 |
525,965.0000 JPY |
0.8158 ETH |
531,501.0000 JPY |
503,532.0000 JPY |
531,553.0000 JPY |
503,532.0000 JPY |
| 2024-11-25 |
526,722.0000 JPY |
3.5938 ETH |
513,020.0000 JPY |
513,020.0000 JPY |
545,834.0000 JPY |
536,880.0000 JPY |
| 2024-11-24 |
512,235.0000 JPY |
6.6365 ETH |
512,480.0000 JPY |
511,527.0000 JPY |
512,480.0000 JPY |
511,527.0000 JPY |
| 2024-11-23 |
520,757.0000 JPY |
1.2730 ETH |
521,080.0000 JPY |
517,976.0000 JPY |
533,333.0000 JPY |
524,306.0000 JPY |
| 2024-11-22 |
513,943.0000 JPY |
0.7190 ETH |
518,164.0000 JPY |
509,296.0000 JPY |
518,164.0000 JPY |
509,377.0000 JPY |
| 2024-11-21 |
496,256.0000 JPY |
0.2399 ETH |
478,224.0000 JPY |
478,224.0000 JPY |
515,889.0000 JPY |
515,889.0000 JPY |
| 2024-11-20 |
489,053.0000 JPY |
0.0062 ETH |
489,053.0000 JPY |
489,053.0000 JPY |
489,053.0000 JPY |
489,053.0000 JPY |
| 2024-11-19 |
478,331.0000 JPY |
10.1177 ETH |
497,207.0000 JPY |
476,750.0000 JPY |
497,207.0000 JPY |
484,813.0000 JPY |
| 2024-11-18 |
481,069.0000 JPY |
12.8756 ETH |
478,560.0000 JPY |
474,939.0000 JPY |
492,834.0000 JPY |
492,390.0000 JPY |