Identifier on Bitfinex: tBTCJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
4,984,643.1164 JPY |
219.1134 BTC |
5,042,400.0000 JPY |
4,908,904.1653 JPY |
5,083,000.0000 JPY |
4,996,500.0000 JPY |
| 2022-01-05 |
5,275,641.9136 JPY |
271.1705 BTC |
5,323,700.0000 JPY |
5,043,100.0000 JPY |
5,450,200.0000 JPY |
5,068,700.0000 JPY |
| 2022-01-04 |
5,329,800.0000 JPY |
223.6821 BTC |
5,365,205.3449 JPY |
5,293,886.4345 JPY |
5,544,000.0000 JPY |
5,330,232.5668 JPY |
| 2022-01-03 |
5,362,150.0000 JPY |
125.5209 BTC |
5,446,600.0000 JPY |
5,266,500.0000 JPY |
5,475,800.0000 JPY |
5,358,400.0000 JPY |
| 2022-01-02 |
5,438,696.8050 JPY |
95.5937 BTC |
5,495,600.0000 JPY |
5,369,800.0000 JPY |
5,524,495.2718 JPY |
5,452,126.6564 JPY |
| 2022-01-01 |
5,443,965.3195 JPY |
81.7297 BTC |
5,318,500.0000 JPY |
5,318,500.0000 JPY |
5,520,200.0000 JPY |
5,462,700.0000 JPY |
| 2021-12-31 |
5,437,962.7627 JPY |
224.0394 BTC |
5,424,400.0000 JPY |
5,255,900.0000 JPY |
5,600,400.0000 JPY |
5,344,800.0000 JPY |
| 2021-12-30 |
5,422,513.4677 JPY |
147.0913 BTC |
5,341,062.3541 JPY |
5,282,895.0790 JPY |
5,515,700.0000 JPY |
5,441,000.0000 JPY |
| 2021-12-29 |
5,463,911.9512 JPY |
145.4000 BTC |
5,459,300.0000 JPY |
5,361,125.1632 JPY |
5,531,461.7153 JPY |
5,429,700.0000 JPY |
| 2021-12-28 |
5,627,868.6420 JPY |
223.9108 BTC |
5,823,800.0000 JPY |
5,432,900.0000 JPY |
5,823,800.0000 JPY |
5,466,600.0000 JPY |
| 2021-12-27 |
5,870,534.8359 JPY |
170.1803 BTC |
5,810,563.9710 JPY |
5,773,100.0000 JPY |
5,983,345.4291 JPY |
5,843,800.0000 JPY |
| 2021-12-26 |
5,751,913.0911 JPY |
154.2279 BTC |
5,770,100.0000 JPY |
5,656,600.0000 JPY |
5,852,000.0000 JPY |
5,822,800.0000 JPY |
| 2021-12-25 |
5,810,740.1239 JPY |
119.0471 BTC |
5,815,282.5983 JPY |
5,739,200.0000 JPY |
5,853,951.9967 JPY |
5,778,800.0000 JPY |
| 2021-12-24 |
5,843,984.5087 JPY |
82.9186 BTC |
5,818,588.5745 JPY |
5,770,100.0000 JPY |
5,926,607.0832 JPY |
5,824,400.0000 JPY |
| 2021-12-23 |
5,659,676.2796 JPY |
184.2926 BTC |
5,552,300.0000 JPY |
5,491,384.7037 JPY |
5,882,200.0000 JPY |
5,801,900.0000 JPY |
| 2021-12-22 |
5,557,700.0000 JPY |
159.1434 BTC |
5,578,500.0000 JPY |
5,535,700.0000 JPY |
5,664,600.0000 JPY |
5,549,605.0931 JPY |
| 2021-12-21 |
5,491,024.6938 JPY |
196.2078 BTC |
5,332,800.0000 JPY |
5,302,300.0000 JPY |
5,614,100.0000 JPY |
5,609,900.0000 JPY |
| 2021-12-20 |
5,334,150.0000 JPY |
271.9811 BTC |
5,301,100.0000 JPY |
5,178,200.0000 JPY |
5,402,700.0000 JPY |
5,325,800.0000 JPY |
| 2021-12-19 |
5,383,636.2826 JPY |
197.0964 BTC |
5,329,800.0000 JPY |
5,282,900.0000 JPY |
5,496,643.8885 JPY |
5,352,500.0000 JPY |
| 2021-12-18 |
5,330,800.0000 JPY |
141.0482 BTC |
5,250,000.0000 JPY |
5,176,900.0000 JPY |
5,399,500.0000 JPY |
5,325,800.0000 JPY |
| 2021-12-17 |
5,267,050.0000 JPY |
316.5507 BTC |
5,414,100.0000 JPY |
5,162,050.7121 JPY |
5,464,300.0000 JPY |
5,275,401.4006 JPY |
| 2021-12-16 |
5,537,359.3938 JPY |
175.3858 BTC |
5,583,400.0000 JPY |
5,405,400.0000 JPY |
5,650,100.0000 JPY |
5,431,100.0000 JPY |
| 2021-12-15 |
5,492,141.2228 JPY |
356.6363 BTC |
5,504,100.0000 JPY |
5,306,527.3748 JPY |
5,644,400.0000 JPY |
5,599,500.0000 JPY |
| 2021-12-14 |
5,484,750.0000 JPY |
264.7572 BTC |
5,310,400.0000 JPY |
5,263,100.0000 JPY |
5,537,600.0000 JPY |
5,503,600.0000 JPY |
| 2021-12-13 |
5,442,391.9813 JPY |
457.3640 BTC |
5,687,100.0000 JPY |
5,198,713.0969 JPY |
5,702,200.0000 JPY |
5,349,100.0000 JPY |
| 2021-12-12 |
5,623,448.0614 JPY |
168.0783 BTC |
5,604,749.5475 JPY |
5,520,800.0000 JPY |
5,760,468.0320 JPY |
5,689,700.0000 JPY |
| 2021-12-11 |
5,500,017.9193 JPY |
207.9598 BTC |
5,351,093.5778 JPY |
5,314,600.0000 JPY |
5,605,800.0000 JPY |
5,589,921.8918 JPY |
| 2021-12-10 |
5,486,759.2012 JPY |
397.7694 BTC |
5,412,100.0000 JPY |
5,361,270.4668 JPY |
5,694,286.0645 JPY |
5,432,657.2107 JPY |
| 2021-12-09 |
5,437,450.0000 JPY |
318.7760 BTC |
5,741,874.4604 JPY |
5,377,300.0000 JPY |
5,782,000.0000 JPY |
5,434,700.0000 JPY |
| 2021-12-08 |
5,681,315.5173 JPY |
239.8047 BTC |
5,750,800.0000 JPY |
5,541,700.0000 JPY |
5,837,500.0000 JPY |
5,747,433.1627 JPY |
| 2021-12-07 |
5,744,750.0000 JPY |
171.5900 BTC |
5,731,200.0000 JPY |
5,690,300.0000 JPY |
5,903,271.2086 JPY |
5,742,700.0000 JPY |
| 2021-12-06 |
5,500,983.1086 JPY |
355.4575 BTC |
5,591,700.0000 JPY |
5,345,100.0000 JPY |
5,787,100.0000 JPY |
5,722,700.0000 JPY |
| 2021-12-05 |
5,527,380.1949 JPY |
236.0783 BTC |
5,556,900.0000 JPY |
5,398,900.0000 JPY |
5,614,100.0000 JPY |
5,548,000.0000 JPY |
| 2021-12-04 |
5,543,700.0000 JPY |
815.7744 BTC |
6,053,500.0000 JPY |
4,716,388.1669 JPY |
6,078,300.0000 JPY |
5,534,200.0000 JPY |
| 2021-12-03 |
6,066,150.0000 JPY |
376.1877 BTC |
6,390,100.0000 JPY |
5,798,620.3732 JPY |
6,526,686.7451 JPY |
6,066,100.0000 JPY |
| 2021-12-02 |
6,397,874.0363 JPY |
225.2930 BTC |
6,456,800.0000 JPY |
6,311,800.0000 JPY |
6,482,377.1194 JPY |
6,401,200.0000 JPY |
| 2021-12-01 |
6,442,100.0000 JPY |
218.5689 BTC |
6,454,200.0000 JPY |
6,374,500.0000 JPY |
6,674,200.0000 JPY |
6,442,300.0000 JPY |
| 2021-11-30 |
6,493,433.2672 JPY |
347.2063 BTC |
6,583,200.0000 JPY |
6,326,100.0000 JPY |
6,668,000.0000 JPY |
6,488,600.0000 JPY |
| 2021-11-29 |
6,529,500.4365 JPY |
267.2974 BTC |
6,525,200.0000 JPY |
6,435,400.0000 JPY |
6,695,700.0000 JPY |
6,595,814.6353 JPY |
| 2021-11-28 |
6,385,350.0000 JPY |
133.7276 BTC |
6,201,500.0000 JPY |
6,060,267.5599 JPY |
6,436,500.0000 JPY |
6,375,100.0000 JPY |
| 2021-11-27 |
6,193,826.4130 JPY |
69.4272 BTC |
6,107,800.0000 JPY |
6,083,300.0000 JPY |
6,272,300.0000 JPY |
6,200,100.0000 JPY |
| 2021-11-26 |
6,304,222.1673 JPY |
517.5410 BTC |
6,795,300.0000 JPY |
6,099,900.0000 JPY |
6,813,500.0000 JPY |
6,121,800.0000 JPY |
| 2021-11-25 |
6,724,361.8649 JPY |
128.4868 BTC |
6,597,100.0000 JPY |
6,583,900.0000 JPY |
6,854,600.0000 JPY |
6,830,300.0000 JPY |
| 2021-11-24 |
6,528,760.4623 JPY |
210.8405 BTC |
6,631,100.0000 JPY |
6,446,400.0000 JPY |
6,651,200.0000 JPY |
6,590,700.0000 JPY |
| 2021-11-23 |
6,504,064.8167 JPY |
318.5661 BTC |
6,461,700.0000 JPY |
6,363,700.0000 JPY |
6,661,500.0000 JPY |
6,635,600.0000 JPY |
| 2021-11-22 |
6,578,680.1307 JPY |
271.5389 BTC |
6,701,592.4399 JPY |
6,399,300.0000 JPY |
6,777,990.3093 JPY |
6,470,300.0000 JPY |
| 2021-11-21 |
6,757,601.0556 JPY |
63.8668 BTC |
6,817,800.0000 JPY |
6,682,100.0000 JPY |
6,847,000.0000 JPY |
6,759,700.0000 JPY |
| 2021-11-20 |
6,820,650.0000 JPY |
89.9098 BTC |
6,633,200.0000 JPY |
6,550,700.0000 JPY |
6,827,500.0000 JPY |
6,827,500.0000 JPY |
| 2021-11-19 |
6,524,914.1768 JPY |
176.1008 BTC |
6,505,700.0000 JPY |
6,365,100.0000 JPY |
6,644,400.0000 JPY |
6,612,400.0000 JPY |
| 2021-11-18 |
6,699,207.2341 JPY |
331.9975 BTC |
6,890,500.0000 JPY |
6,462,700.0000 JPY |
6,953,300.0000 JPY |
6,479,221.1526 JPY |