Identifier on Bitfinex: tBTCJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
5,866,183.2587 JPY |
362.5189 BTC |
5,823,600.0000 JPY |
5,783,600.0000 JPY |
5,935,100.0000 JPY |
5,802,700.0000 JPY |
| 2022-03-28 |
5,880,450.0000 JPY |
283.8435 BTC |
5,724,153.8172 JPY |
5,700,400.0000 JPY |
5,961,100.0000 JPY |
5,882,335.7224 JPY |
| 2022-03-27 |
5,698,350.0000 JPY |
64.3683 BTC |
5,437,700.0000 JPY |
5,426,000.0000 JPY |
5,726,700.0000 JPY |
5,708,100.0000 JPY |
| 2022-03-26 |
5,422,487.6396 JPY |
34.8878 BTC |
5,416,000.0000 JPY |
5,385,500.0000 JPY |
5,465,200.0000 JPY |
5,425,900.0000 JPY |
| 2022-03-25 |
5,398,810.4989 JPY |
250.4027 BTC |
5,379,500.0000 JPY |
5,309,554.8622 JPY |
5,508,700.0000 JPY |
5,406,902.2515 JPY |
| 2022-03-24 |
5,292,236.8003 JPY |
126.4330 BTC |
5,199,500.0000 JPY |
5,170,400.0000 JPY |
5,410,200.0000 JPY |
5,383,200.0000 JPY |
| 2022-03-23 |
5,106,155.1937 JPY |
167.2365 BTC |
5,135,500.0000 JPY |
5,058,600.0000 JPY |
5,194,000.0000 JPY |
5,194,000.0000 JPY |
| 2022-03-22 |
5,117,724.0321 JPY |
197.3307 BTC |
4,905,800.8680 JPY |
4,897,700.0000 JPY |
5,217,300.0000 JPY |
5,139,400.0000 JPY |
| 2022-03-21 |
4,895,380.7067 JPY |
101.7178 BTC |
4,920,100.0000 JPY |
4,831,301.8575 JPY |
4,948,800.0000 JPY |
4,907,200.0000 JPY |
| 2022-03-20 |
4,949,380.7629 JPY |
73.2609 BTC |
5,032,300.0000 JPY |
4,879,600.0000 JPY |
5,041,700.0000 JPY |
4,909,700.0000 JPY |
| 2022-03-19 |
5,023,800.0000 JPY |
113.4257 BTC |
4,979,800.0000 JPY |
4,944,400.0000 JPY |
5,055,800.0000 JPY |
5,023,900.0000 JPY |
| 2022-03-18 |
4,878,814.4702 JPY |
194.3779 BTC |
4,853,700.0000 JPY |
4,781,100.0000 JPY |
5,053,500.0000 JPY |
4,980,900.0000 JPY |
| 2022-03-17 |
4,857,231.8086 JPY |
140.8907 BTC |
4,894,369.4772 JPY |
4,809,700.0000 JPY |
4,927,200.0000 JPY |
4,857,600.0000 JPY |
| 2022-03-16 |
4,869,200.0000 JPY |
344.3794 BTC |
4,650,900.0000 JPY |
4,598,100.0000 JPY |
4,935,300.0000 JPY |
4,864,800.0000 JPY |
| 2022-03-15 |
4,584,375.7361 JPY |
312.3288 BTC |
4,694,400.0000 JPY |
4,512,300.0000 JPY |
4,719,956.2038 JPY |
4,676,100.0000 JPY |
| 2022-03-14 |
4,566,006.0375 JPY |
220.5676 BTC |
4,442,300.0000 JPY |
4,403,600.0000 JPY |
4,634,200.0000 JPY |
4,626,100.0000 JPY |
| 2022-03-13 |
4,549,342.5089 JPY |
103.1785 BTC |
4,550,200.0000 JPY |
4,417,600.0000 JPY |
4,612,064.9547 JPY |
4,435,800.0000 JPY |
| 2022-03-12 |
4,587,818.0906 JPY |
60.1631 BTC |
4,544,600.0000 JPY |
4,538,400.0000 JPY |
4,626,751.2906 JPY |
4,592,300.0000 JPY |
| 2022-03-11 |
4,550,939.4122 JPY |
242.3760 BTC |
4,581,600.0000 JPY |
4,445,000.0000 JPY |
4,702,400.0000 JPY |
4,553,100.0000 JPY |
| 2022-03-10 |
4,585,400.0000 JPY |
325.7200 BTC |
4,867,132.1175 JPY |
4,476,700.0000 JPY |
4,875,600.0000 JPY |
4,587,600.0000 JPY |