Crypto exchange Bitfinex

Market Bitcoin (BTC) / JPY

Identifier on Bitfinex: tBTCJPY
Date Price Volume Open Low High Close
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
2019-08-18 1,095,125.3556 JPY 90.3894 BTC 1,090,450.7111 JPY 1,075,000.0000 JPY 1,120,400.0000 JPY 1,099,800.0000 JPY
2019-08-17 1,091,543.1080 JPY 79.0201 BTC 1,099,386.2159 JPY 1,064,300.0000 JPY 1,116,300.0000 JPY 1,083,700.0000 JPY
2019-08-16 1,102,100.0000 JPY 150.2971 BTC 1,095,400.0000 JPY 1,038,600.0000 JPY 1,121,700.0000 JPY 1,108,800.0000 JPY
2019-08-15 1,080,750.0000 JPY 304.6462 BTC 1,066,100.0000 JPY 1,008,884.9763 JPY 1,111,400.0000 JPY 1,095,400.0000 JPY
2019-08-14 1,114,450.0000 JPY 214.3334 BTC 1,163,000.0000 JPY 1,055,200.0000 JPY 1,163,000.0000 JPY 1,065,900.0000 JPY
2019-08-13 1,182,900.0000 JPY 184.2641 BTC 1,203,700.0000 JPY 1,152,000.0000 JPY 1,208,100.0000 JPY 1,162,100.0000 JPY
2019-08-12 1,210,860.5998 JPY 68.8372 BTC 1,219,021.1995 JPY 1,186,400.0000 JPY 1,219,021.1995 JPY 1,202,700.0000 JPY
2019-08-11 1,206,150.0000 JPY 104.3726 BTC 1,194,300.0000 JPY 1,176,400.0000 JPY 1,222,900.0000 JPY 1,218,000.0000 JPY
2019-08-10 1,227,800.0000 JPY 207.0674 BTC 1,259,400.0000 JPY 1,185,900.0000 JPY 1,268,400.0000 JPY 1,196,200.0000 JPY
2019-08-09 1,268,193.2183 JPY 137.8007 BTC 1,279,586.4366 JPY 1,237,600.0000 JPY 1,279,586.4366 JPY 1,256,800.0000 JPY
2019-08-08 1,275,662.8366 JPY 192.3602 BTC 1,275,400.0000 JPY 1,228,500.0000 JPY 1,282,800.0000 JPY 1,275,925.6731 JPY
2019-08-07 1,242,350.0000 JPY 243.9833 BTC 1,219,400.0000 JPY 1,209,600.0000 JPY 1,284,500.0000 JPY 1,265,300.0000 JPY
2019-08-06 1,231,950.0000 JPY 288.0634 BTC 1,244,500.0000 JPY 1,197,000.0000 JPY 1,310,600.0000 JPY 1,219,400.0000 JPY
2019-08-05 1,210,467.9931 JPY 197.0006 BTC 1,171,200.0000 JPY 1,170,400.0000 JPY 1,264,900.0000 JPY 1,249,735.9861 JPY
2019-08-04 1,164,172.2389 JPY 139.2429 BTC 1,157,700.0000 JPY 1,120,700.0000 JPY 1,179,600.0000 JPY 1,170,644.4779 JPY
2019-08-03 1,138,150.0000 JPY 70.8801 BTC 1,122,900.0000 JPY 1,119,800.0000 JPY 1,162,500.0000 JPY 1,153,400.0000 JPY
2019-08-02 1,119,600.0000 JPY 109.8847 BTC 1,118,000.0000 JPY 1,105,200.0000 JPY 1,136,800.0000 JPY 1,121,200.0000 JPY
2019-08-01 1,108,500.0000 JPY 104.2288 BTC 1,099,400.0000 JPY 1,078,800.0000 JPY 1,126,700.0000 JPY 1,117,600.0000 JPY
2019-07-31 1,069,000.0000 JPY 178.9603 BTC 1,040,200.0000 JPY 1,039,600.0000 JPY 1,098,000.0000 JPY 1,097,800.0000 JPY
2019-07-30 1,037,850.0000 JPY 91.3727 BTC 1,034,700.0000 JPY 1,021,600.0000 JPY 1,059,000.0000 JPY 1,041,000.0000 JPY
2019-07-29 1,034,161.1540 JPY 78.6288 BTC 1,033,300.0000 JPY 1,018,900.0000 JPY 1,054,700.0000 JPY 1,035,022.3080 JPY
2019-07-28 1,029,850.0000 JPY 149.0457 BTC 1,026,000.0000 JPY 989,920.0000 JPY 1,045,600.0000 JPY 1,033,700.0000 JPY
2019-07-27 1,051,950.0000 JPY 253.2506 BTC 1,075,900.0000 JPY 1,010,400.0000 JPY 1,108,377.3286 JPY 1,028,000.0000 JPY
2019-07-26 1,068,750.0000 JPY 84.1025 BTC 1,070,300.0000 JPY 1,049,600.0000 JPY 1,075,200.0000 JPY 1,067,200.0000 JPY
2019-07-25 1,065,450.0000 JPY 190.9821 BTC 1,055,000.0000 JPY 1,053,100.0000 JPY 1,101,700.0000 JPY 1,075,900.0000 JPY
2019-07-24 1,061,500.0000 JPY 166.8590 BTC 1,065,300.0000 JPY 1,031,400.0000 JPY 1,071,900.0000 JPY 1,057,700.0000 JPY
2019-07-23 1,090,800.0000 JPY 136.3180 BTC 1,113,600.0000 JPY 1,063,100.0000 JPY 1,113,600.0000 JPY 1,068,000.0000 JPY