Crypto exchange Bitfinex

Market Bitcoin (BTC) / JPY

Identifier on Bitfinex: tBTCJPY
123...2021
Date Price Volume Open Low High Close
2022-05-18 3,948,194.4087 JPY 17.4751 BTC 3,939,200.0000 JPY 3,927,800.0000 JPY 3,969,884.9592 JPY 3,930,100.0000 JPY
2022-05-17 3,914,599.5730 JPY 257.5737 BTC 3,851,100.0000 JPY 3,808,800.0000 JPY 3,984,900.0000 JPY 3,917,300.0000 JPY
2022-05-16 3,885,353.9256 JPY 401.7236 BTC 4,055,200.0000 JPY 3,757,000.0000 JPY 4,055,200.0000 JPY 3,863,853.0179 JPY
2022-05-15 4,040,200.0000 JPY 218.0372 BTC 3,886,094.8975 JPY 3,812,543.0898 JPY 4,072,300.0000 JPY 4,038,300.0000 JPY
2022-05-14 3,779,456.8058 JPY 118.1818 BTC 3,793,500.0000 JPY 3,709,906.6480 JPY 3,862,500.0000 JPY 3,833,700.0000 JPY
2022-05-13 3,922,176.8318 JPY 454.0614 BTC 3,735,900.0000 JPY 3,703,200.0000 JPY 4,022,900.0000 JPY 3,788,300.0000 JPY
2022-05-12 3,601,474.4628 JPY 1,469.7999 BTC 3,789,362.8911 JPY 3,434,000.0000 JPY 3,915,131.6531 JPY 3,745,100.0000 JPY
2022-05-11 3,720,200.0000 JPY 1,127.8910 BTC 4,048,900.0000 JPY 3,625,549.1721 JPY 4,181,700.0000 JPY 3,735,200.0000 JPY
2022-05-10 4,079,077.0245 JPY 801.0151 BTC 3,930,061.9336 JPY 3,882,826.2046 JPY 4,262,700.0000 JPY 4,003,000.0000 JPY
2022-05-09 4,222,240.0196 JPY 855.4561 BTC 4,456,900.0000 JPY 3,963,500.0000 JPY 4,481,900.0000 JPY 3,963,600.0000 JPY
2022-05-08 4,477,550.0000 JPY 303.4987 BTC 4,628,200.0000 JPY 4,409,900.0000 JPY 4,636,600.0000 JPY 4,481,800.0000 JPY
2022-05-07 4,666,713.4510 JPY 87.2224 BTC 4,703,900.0000 JPY 4,597,300.6884 JPY 4,722,000.0000 JPY 4,630,200.0000 JPY
2022-05-06 4,708,811.3665 JPY 345.7521 BTC 4,765,300.0000 JPY 4,609,800.0000 JPY 4,778,900.0000 JPY 4,701,900.0000 JPY
2022-05-05 4,867,739.2372 JPY 384.2331 BTC 5,128,800.0000 JPY 4,625,100.0000 JPY 5,152,400.0000 JPY 4,759,300.0000 JPY
2022-05-04 5,083,442.8202 JPY 320.5100 BTC 4,911,500.0000 JPY 4,909,600.0000 JPY 5,158,200.0000 JPY 5,123,500.0000 JPY
2022-05-03 4,971,213.2671 JPY 184.1239 BTC 5,015,700.0000 JPY 4,888,300.0000 JPY 5,034,800.0000 JPY 4,904,600.0000 JPY
2022-05-02 5,014,250.0000 JPY 256.0478 BTC 5,005,700.0000 JPY 4,957,400.0000 JPY 5,108,800.0000 JPY 5,008,200.0000 JPY
2022-05-01 4,953,350.4805 JPY 131.2256 BTC 4,886,400.0000 JPY 4,855,700.0000 JPY 5,023,100.0000 JPY 5,012,300.0000 JPY
2022-04-30 4,980,550.0000 JPY 85.6350 BTC 5,015,600.0000 JPY 4,959,500.0000 JPY 5,035,100.0000 JPY 4,976,169.3472 JPY
2022-04-29 5,080,104.9160 JPY 283.9423 BTC 5,200,500.0000 JPY 4,958,400.0000 JPY 5,209,837.3145 JPY 5,005,847.5628 JPY
2022-04-28 5,156,118.0974 JPY 495.6226 BTC 5,042,500.0000 JPY 5,032,800.0000 JPY 5,293,600.0000 JPY 5,228,700.0000 JPY
2022-04-27 4,963,269.1494 JPY 305.2971 BTC 4,851,600.0000 JPY 4,832,300.0000 JPY 5,057,100.0000 JPY 5,042,500.0000 JPY
2022-04-26 4,842,100.0000 JPY 421.7730 BTC 5,172,400.0000 JPY 4,801,300.0000 JPY 5,220,700.0000 JPY 4,842,200.0000 JPY
2022-04-25 4,999,797.5249 JPY 375.3577 BTC 5,082,800.0000 JPY 4,895,800.0000 JPY 5,171,100.0000 JPY 5,144,500.0000 JPY
2022-04-24 5,091,800.0000 JPY 90.6780 BTC 5,070,100.0000 JPY 5,012,200.0000 JPY 5,132,800.0000 JPY 5,091,800.0000 JPY
2022-04-23 5,107,687.9979 JPY 58.0187 BTC 5,103,200.0000 JPY 5,051,800.0000 JPY 5,151,688.7040 JPY 5,128,600.0000 JPY
2022-04-22 5,157,915.7078 JPY 460.8459 BTC 5,202,056.5480 JPY 5,043,100.0000 JPY 5,224,900.0000 JPY 5,097,400.0000 JPY
2022-04-21 5,359,657.0657 JPY 294.3963 BTC 5,297,600.0000 JPY 5,112,700.0000 JPY 5,512,200.0000 JPY 5,196,700.0000 JPY
2022-04-20 5,302,650.0000 JPY 735.9649 BTC 5,364,461.0515 JPY 5,227,800.0000 JPY 5,408,100.0000 JPY 5,302,600.0000 JPY
2022-04-19 5,271,117.2486 JPY 297.7135 BTC 5,190,191.2547 JPY 5,187,500.0000 JPY 5,378,500.0000 JPY 5,360,300.0000 JPY
2022-04-18 5,021,492.3744 JPY 218.0950 BTC 5,022,900.0000 JPY 4,886,200.0000 JPY 5,222,700.0000 JPY 5,200,800.0000 JPY
2022-04-17 5,090,527.1493 JPY 59.4798 BTC 5,107,500.0000 JPY 5,029,600.0000 JPY 5,133,562.4717 JPY 5,033,700.0000 JPY
2022-04-16 5,120,200.0000 JPY 34.8084 BTC 5,129,700.0000 JPY 5,061,600.0000 JPY 5,146,722.2404 JPY 5,112,500.0000 JPY
2022-04-15 5,076,881.4704 JPY 93.6911 BTC 5,040,700.0000 JPY 5,024,900.0000 JPY 5,169,700.0000 JPY 5,121,200.0000 JPY
2022-04-14 5,138,654.3846 JPY 153.3777 BTC 5,163,350.2268 JPY 4,987,800.0000 JPY 5,202,200.0000 JPY 5,027,400.0000 JPY
2022-04-13 5,078,627.4874 JPY 231.0557 BTC 5,030,700.0000 JPY 4,976,062.2378 JPY 5,219,800.0000 JPY 5,180,619.6867 JPY
2022-04-12 5,029,677.3157 JPY 319.2636 BTC 4,963,200.0000 JPY 4,931,700.0000 JPY 5,116,800.0000 JPY 4,977,100.0000 JPY
2022-04-11 5,148,720.8948 JPY 308.0315 BTC 5,244,600.0000 JPY 4,932,200.0000 JPY 5,314,100.0000 JPY 4,938,400.0000 JPY
2022-04-10 5,355,732.4229 JPY 73.5599 BTC 5,320,400.0000 JPY 5,272,000.0000 JPY 5,442,300.0000 JPY 5,290,300.0000 JPY
2022-04-09 5,305,650.0000 JPY 45.5082 BTC 5,251,800.0000 JPY 5,237,900.0000 JPY 5,322,700.0000 JPY 5,322,000.0000 JPY
2022-04-08 5,362,733.5158 JPY 161.2902 BTC 5,391,500.0000 JPY 5,237,800.0000 JPY 5,470,900.0000 JPY 5,243,100.0000 JPY
2022-04-07 5,373,195.8791 JPY 111.5121 BTC 5,346,400.0000 JPY 5,288,400.0000 JPY 5,441,700.0000 JPY 5,404,000.0000 JPY
2022-04-06 5,366,100.0000 JPY 321.8695 BTC 5,625,100.0000 JPY 5,345,100.0000 JPY 5,641,500.0000 JPY 5,351,034.6598 JPY
2022-04-05 5,699,086.8858 JPY 174.1796 BTC 5,720,500.0000 JPY 5,623,000.0000 JPY 5,798,000.0000 JPY 5,687,500.0000 JPY
2022-04-04 5,655,759.6530 JPY 169.1863 BTC 5,687,108.9954 JPY 5,540,606.6482 JPY 5,757,200.0000 JPY 5,725,900.0000 JPY
2022-04-03 5,701,505.6817 JPY 94.6858 BTC 5,614,800.0000 JPY 5,577,900.0000 JPY 5,838,300.0000 JPY 5,712,600.0000 JPY
2022-04-02 5,691,710.2040 JPY 82.8399 BTC 5,672,200.0000 JPY 5,590,900.0000 JPY 5,786,400.0000 JPY 5,642,000.0000 JPY
2022-04-01 5,668,650.0000 JPY 264.4199 BTC 5,544,900.0000 JPY 5,422,500.0000 JPY 5,744,200.0000 JPY 5,682,100.0000 JPY
2022-03-31 5,575,350.0000 JPY 279.1162 BTC 5,744,700.0000 JPY 5,532,300.0000 JPY 5,798,100.0000 JPY 5,573,688.7821 JPY
2022-03-30 5,722,900.0000 JPY 407.1037 BTC 5,839,100.0000 JPY 5,699,370.4426 JPY 5,839,300.0000 JPY 5,724,000.0000 JPY
123...2021