Crypto exchange Bitfinex

Market Bitcoin (BTC) / JPY

Identifier on Bitfinex: tBTCJPY
Date Price Volume Open Low High Close
2019-10-21 894,585.0000 JPY 30.8577 BTC 895,640.0000 JPY 888,244.2506 JPY 908,060.0000 JPY 893,530.0000 JPY
2019-10-20 881,033.0878 JPY 91.5840 BTC 866,606.1755 JPY 858,760.0000 JPY 903,424.8314 JPY 895,460.0000 JPY
2019-10-19 865,595.0000 JPY 67.1176 BTC 866,450.0000 JPY 859,470.0000 JPY 879,630.0000 JPY 864,740.0000 JPY
2019-10-18 872,460.3833 JPY 74.7554 BTC 879,050.7667 JPY 854,060.0000 JPY 883,690.0000 JPY 865,870.0000 JPY
2019-10-17 875,153.4898 JPY 82.8049 BTC 871,182.2737 JPY 864,660.0000 JPY 884,370.0000 JPY 879,124.7058 JPY
2019-10-16 881,160.0000 JPY 89.1953 BTC 890,600.0000 JPY 865,449.9005 JPY 891,742.4143 JPY 871,720.0000 JPY
2019-10-15 899,747.4021 JPY 66.3587 BTC 907,734.8042 JPY 882,530.0000 JPY 913,640.0000 JPY 891,760.0000 JPY
2019-10-14 903,320.0000 JPY 30.2860 BTC 899,620.0000 JPY 892,150.0000 JPY 912,203.4277 JPY 907,020.0000 JPY
2019-10-13 901,325.0000 JPY 52.2308 BTC 901,790.0000 JPY 884,250.0000 JPY 918,300.0000 JPY 900,860.0000 JPY
2019-10-12 898,960.0000 JPY 30.8476 BTC 896,630.0000 JPY 896,630.0000 JPY 912,320.0000 JPY 901,290.0000 JPY
2019-10-11 913,285.0000 JPY 134.4152 BTC 928,380.0000 JPY 894,450.0000 JPY 951,430.0000 JPY 898,190.0000 JPY
2019-10-10 925,205.0000 JPY 68.6502 BTC 923,220.0000 JPY 911,840.0000 JPY 932,430.0000 JPY 927,190.0000 JPY
2019-10-09 899,985.0000 JPY 139.0890 BTC 877,340.0000 JPY 872,900.0000 JPY 935,780.0000 JPY 922,630.0000 JPY
2019-10-08 880,575.0000 JPY 55.8138 BTC 882,860.0000 JPY 870,815.6616 JPY 897,350.0000 JPY 878,290.0000 JPY
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