Crypto exchange Bitfinex

Market Bitcoin (BTC) / JPY

Identifier on Bitfinex: tBTCJPY
Date Price Volume Open Low High Close
2019-10-07 862,095.0000 JPY 165.9808 BTC 841,710.0000 JPY 832,200.0000 JPY 896,100.0000 JPY 882,480.0000 JPY
2019-10-06 858,620.0000 JPY 145.7447 BTC 874,460.0000 JPY 835,871.4949 JPY 874,930.0000 JPY 842,780.0000 JPY
2019-10-05 873,275.0000 JPY 55.8456 BTC 873,600.0000 JPY 859,840.0000 JPY 877,700.0000 JPY 872,950.0000 JPY
2019-10-04 877,720.0000 JPY 86.7338 BTC 881,730.0000 JPY 858,220.0000 JPY 882,540.0000 JPY 873,710.0000 JPY
2019-10-03 892,770.0000 JPY 58.8878 BTC 901,890.0000 JPY 863,600.0000 JPY 904,320.0000 JPY 883,650.0000 JPY
2019-10-02 900,525.0000 JPY 49.0880 BTC 899,160.0000 JPY 882,070.0000 JPY 902,180.0000 JPY 901,890.0000 JPY
2019-10-01 898,570.0000 JPY 79.6486 BTC 896,850.0000 JPY 890,000.0000 JPY 923,980.0000 JPY 900,290.0000 JPY
2019-09-30 886,143.6446 JPY 195.2938 BTC 873,390.0000 JPY 836,460.0000 JPY 905,890.0000 JPY 898,897.2893 JPY
2019-09-29 881,925.0000 JPY 99.8000 BTC 890,460.0000 JPY 856,810.0000 JPY 891,540.0000 JPY 873,390.0000 JPY
2019-09-28 888,415.0000 JPY 119.8992 BTC 886,880.0000 JPY 868,010.0000 JPY 904,670.0000 JPY 889,950.0000 JPY
2019-09-27 880,825.0000 JPY 88.7872 BTC 874,930.0000 JPY 855,030.0000 JPY 895,630.0000 JPY 886,720.0000 JPY
2019-09-26 890,855.0000 JPY 364.2720 BTC 908,410.0000 JPY 840,670.0000 JPY 913,454.7614 JPY 873,300.0000 JPY
2019-09-25 914,130.0000 JPY 275.5481 BTC 915,410.0000 JPY 887,140.0000 JPY 939,720.0000 JPY 912,850.0000 JPY
2019-09-24 978,985.0000 JPY 474.1906 BTC 1,042,400.0000 JPY 868,070.0000 JPY 1,052,300.0000 JPY 915,570.0000 JPY
2019-09-23 1,063,687.6967 JPY 95.3170 BTC 1,083,000.0000 JPY 1,037,800.0000 JPY 1,084,700.0000 JPY 1,044,375.3934 JPY
2019-09-22 1,079,877.2947 JPY 44.4485 BTC 1,076,900.0000 JPY 1,062,976.2043 JPY 1,087,000.0000 JPY 1,082,854.5895 JPY
2019-09-21 1,086,850.0000 JPY 36.8813 BTC 1,096,800.0000 JPY 1,069,800.0000 JPY 1,096,900.0000 JPY 1,076,900.0000 JPY
2019-09-20 1,104,850.0000 JPY 29.8600 BTC 1,112,900.0000 JPY 1,089,400.0000 JPY 1,116,300.0000 JPY 1,096,800.0000 JPY
2019-09-19 1,108,578.2824 JPY 185.8620 BTC 1,104,256.5648 JPY 1,044,400.0000 JPY 1,129,500.0000 JPY 1,112,900.0000 JPY
2019-09-18 1,104,182.2082 JPY 67.4026 BTC 1,104,100.0000 JPY 1,094,100.0000 JPY 1,112,200.0000 JPY 1,104,264.4164 JPY
2019-09-17 1,108,950.0000 JPY 98.0496 BTC 1,112,100.0000 JPY 1,100,500.0000 JPY 1,114,500.0000 JPY 1,105,800.0000 JPY
2019-09-16 1,112,400.0000 JPY 154.4280 BTC 1,113,200.0000 JPY 1,089,600.0000 JPY 1,124,000.0000 JPY 1,111,600.0000 JPY
2019-09-15 1,117,950.0000 JPY 44.7043 BTC 1,123,500.0000 JPY 1,106,500.0000 JPY 1,123,600.0000 JPY 1,112,400.0000 JPY
2019-09-14 1,123,250.0000 JPY 38.8728 BTC 1,123,300.0000 JPY 1,108,500.0000 JPY 1,132,400.0000 JPY 1,123,200.0000 JPY
2019-09-13 1,127,700.0000 JPY 44.4687 BTC 1,132,600.0000 JPY 1,099,500.0000 JPY 1,132,600.0000 JPY 1,122,800.0000 JPY
2019-09-12 1,114,700.0000 JPY 33.6784 BTC 1,098,100.0000 JPY 1,087,300.0000 JPY 1,133,700.0000 JPY 1,131,300.0000 JPY
2019-09-11 1,092,850.0000 JPY 49.6385 BTC 1,088,000.0000 JPY 1,059,800.0000 JPY 1,105,500.0000 JPY 1,097,700.0000 JPY
2019-09-10 1,097,500.0000 JPY 40.1134 BTC 1,107,100.0000 JPY 1,071,400.0000 JPY 1,117,200.0000 JPY 1,087,900.0000 JPY
2019-09-09 1,110,650.0000 JPY 75.2041 BTC 1,114,500.0000 JPY 1,082,138.6472 JPY 1,128,000.0000 JPY 1,106,800.0000 JPY
2019-09-08 1,118,600.0000 JPY 65.9853 BTC 1,122,700.0000 JPY 1,095,125.8240 JPY 1,133,298.0481 JPY 1,114,500.0000 JPY
2019-09-07 1,112,350.0000 JPY 40.1507 BTC 1,102,600.0000 JPY 1,102,600.0000 JPY 1,131,000.0000 JPY 1,122,100.0000 JPY
2019-09-06 1,119,350.0000 JPY 215.5404 BTC 1,134,400.0000 JPY 1,092,500.0000 JPY 1,169,000.0000 JPY 1,104,300.0000 JPY
2019-09-05 1,128,918.7991 JPY 53.6658 BTC 1,125,000.0000 JPY 1,117,000.0000 JPY 1,136,600.0000 JPY 1,132,837.5983 JPY
2019-09-04 1,126,900.0000 JPY 65.8376 BTC 1,126,200.0000 JPY 1,106,600.0000 JPY 1,150,900.0000 JPY 1,127,600.0000 JPY
2019-09-03 1,115,950.0000 JPY 121.0651 BTC 1,103,800.0000 JPY 1,091,200.0000 JPY 1,139,400.0000 JPY 1,128,100.0000 JPY
2019-09-02 1,070,526.7988 JPY 176.5148 BTC 1,037,900.0000 JPY 1,035,805.6402 JPY 1,112,300.0000 JPY 1,103,153.5977 JPY
2019-09-01 1,030,688.9720 JPY 61.4482 BTC 1,024,077.9440 JPY 1,015,700.0000 JPY 1,045,400.0000 JPY 1,037,300.0000 JPY
2019-08-31 1,021,500.0000 JPY 24.4322 BTC 1,020,100.0000 JPY 1,009,400.0000 JPY 1,029,400.0000 JPY 1,022,900.0000 JPY
2019-08-30 1,016,015.1526 JPY 50.4114 BTC 1,012,230.3053 JPY 1,000,300.0000 JPY 1,032,200.0000 JPY 1,019,800.0000 JPY
2019-08-29 1,022,250.0000 JPY 118.6189 BTC 1,030,400.0000 JPY 993,446.4475 JPY 1,031,500.0000 JPY 1,014,100.0000 JPY
2019-08-28 1,054,500.0000 JPY 174.0908 BTC 1,076,100.0000 JPY 1,015,100.0000 JPY 1,094,284.0188 JPY 1,032,900.0000 JPY
2019-08-27 1,088,250.0000 JPY 48.8625 BTC 1,100,700.0000 JPY 1,061,400.0000 JPY 1,100,700.0000 JPY 1,075,800.0000 JPY
2019-08-26 1,081,550.0000 JPY 142.1255 BTC 1,063,300.0000 JPY 1,063,300.0000 JPY 1,120,878.3821 JPY 1,099,800.0000 JPY
2019-08-25 1,068,150.0000 JPY 67.1800 BTC 1,073,000.0000 JPY 1,029,500.0000 JPY 1,090,900.0000 JPY 1,063,300.0000 JPY
2019-08-24 1,084,100.0000 JPY 108.8753 BTC 1,098,400.0000 JPY 1,043,100.0000 JPY 1,098,400.0000 JPY 1,069,800.0000 JPY
2019-08-23 1,085,750.0000 JPY 119.1845 BTC 1,074,500.0000 JPY 1,070,200.0000 JPY 1,111,186.7986 JPY 1,097,000.0000 JPY
2019-08-22 1,080,150.0000 JPY 154.9913 BTC 1,082,000.0000 JPY 1,042,500.0000 JPY 1,091,100.0000 JPY 1,078,300.0000 JPY
2019-08-21 1,114,600.0000 JPY 215.2672 BTC 1,148,000.0000 JPY 1,046,000.0000 JPY 1,150,900.0000 JPY 1,081,200.0000 JPY
2019-08-20 1,156,200.0000 JPY 81.8462 BTC 1,166,600.0000 JPY 1,126,671.0629 JPY 1,171,100.0000 JPY 1,145,800.0000 JPY
2019-08-19 1,132,450.0000 JPY 115.4033 BTC 1,099,400.0000 JPY 1,095,800.0000 JPY 1,167,700.0000 JPY 1,165,500.0000 JPY