Crypto exchange Bitfinex

Market Bitcoin (BTC) / JPY

Identifier on Bitfinex: tBTCJPY
Date Price Volume Open Low High Close
2022-08-18 3,156,350.0000 JPY 324.0563 BTC 3,149,800.0000 JPY 3,143,573.1694 JPY 3,186,300.0000 JPY 3,155,300.0000 JPY
2022-08-17 3,206,879.6303 JPY 487.5305 BTC 3,203,983.3061 JPY 3,129,000.0000 JPY 3,286,000.0000 JPY 3,156,502.9143 JPY
2022-08-16 3,205,300.0000 JPY 208.5676 BTC 3,207,600.0000 JPY 3,176,900.0000 JPY 3,242,300.0000 JPY 3,204,700.0000 JPY
2022-08-15 3,246,005.8843 JPY 668.0806 BTC 3,238,400.0000 JPY 3,178,336.5257 JPY 3,360,100.0000 JPY 3,212,800.0000 JPY
2022-08-14 3,243,950.0000 JPY 63.4965 BTC 3,259,586.9197 JPY 3,224,226.1978 JPY 3,343,800.0000 JPY 3,244,000.0000 JPY
2022-08-13 3,276,938.8995 JPY 128.8646 BTC 3,254,249.4596 JPY 3,242,600.0000 JPY 3,321,100.0000 JPY 3,265,901.7947 JPY
2022-08-12 3,187,767.5010 JPY 267.3216 BTC 3,182,700.0000 JPY 3,157,058.4736 JPY 3,241,900.0000 JPY 3,214,800.0000 JPY
2022-08-11 3,241,966.1320 JPY 679.7728 BTC 3,182,000.0000 JPY 3,173,600.0000 JPY 3,290,701.7023 JPY 3,177,600.0000 JPY
2022-08-10 3,171,383.4352 JPY 2,254.9136 BTC 3,127,100.0000 JPY 3,063,900.0000 JPY 3,221,800.0000 JPY 3,175,500.0000 JPY
2022-08-09 3,160,865.2626 JPY 168.3998 BTC 3,210,200.0000 JPY 3,088,900.0487 JPY 3,226,300.0000 JPY 3,127,500.0000 JPY
2022-08-08 3,200,320.2447 JPY 291.8386 BTC 3,130,000.0000 JPY 3,127,840.5972 JPY 3,266,003.9282 JPY 3,207,215.7065 JPY
2022-08-07 3,131,085.0637 JPY 44.2288 BTC 3,095,300.0000 JPY 3,083,800.0000 JPY 3,164,500.0000 JPY 3,146,700.0000 JPY
2022-08-06 3,126,579.7345 JPY 59.3801 BTC 3,145,800.0000 JPY 3,103,100.0000 JPY 3,147,607.0958 JPY 3,130,500.0000 JPY
2022-08-05 3,089,896.3044 JPY 639.4356 BTC 2,996,364.5904 JPY 2,995,474.8333 JPY 3,152,997.8597 JPY 3,125,000.0000 JPY
2022-08-04 3,056,083.8036 JPY 536.1043 BTC 3,055,600.0000 JPY 2,980,700.0000 JPY 3,106,300.0000 JPY 2,993,700.0000 JPY
2022-08-03 3,058,536.2737 JPY 1,675.3976 BTC 3,064,600.0000 JPY 3,025,624.3136 JPY 3,159,568.1434 JPY 3,078,600.0000 JPY
2022-08-02 3,019,396.5902 JPY 1,247.2616 BTC 3,061,000.0000 JPY 2,966,300.0000 JPY 3,102,800.0000 JPY 3,060,800.0000 JPY
2022-08-01 3,087,145.3851 JPY 1,361.7463 BTC 3,106,321.1216 JPY 3,014,500.0000 JPY 3,109,400.0000 JPY 3,079,500.0000 JPY
2022-07-31 3,171,271.5561 JPY 120.2597 BTC 3,146,046.5459 JPY 3,097,800.0000 JPY 3,225,400.0000 JPY 3,110,200.0000 JPY
2022-07-30 3,222,662.9329 JPY 161.9942 BTC 3,169,366.5214 JPY 3,135,522.2813 JPY 3,294,800.0000 JPY 3,142,984.0035 JPY
2022-07-29 3,184,651.4359 JPY 925.0970 BTC 3,206,100.0000 JPY 3,143,276.4375 JPY 3,250,400.0000 JPY 3,179,457.6915 JPY
2022-07-28 3,207,300.0000 JPY 522.8752 BTC 3,126,100.0000 JPY 3,059,800.0000 JPY 3,246,100.0000 JPY 3,209,705.6835 JPY
2022-07-27 3,042,024.4412 JPY 516.0251 BTC 2,910,700.0000 JPY 2,882,251.1513 JPY 3,152,100.0000 JPY 3,112,900.0000 JPY
2022-07-26 2,869,498.9308 JPY 300.6161 BTC 2,906,400.0000 JPY 2,832,000.0000 JPY 2,909,416.5368 JPY 2,874,400.0000 JPY
2022-07-25 2,993,969.7103 JPY 300.7975 BTC 3,078,900.0000 JPY 2,940,200.0000 JPY 3,092,542.2204 JPY 2,954,617.6107 JPY
2022-07-24 3,091,005.7038 JPY 101.2616 BTC 3,057,333.1760 JPY 3,033,638.1971 JPY 3,129,873.2775 JPY 3,097,900.0000 JPY
2022-07-23 3,055,749.4475 JPY 99.0632 BTC 3,091,300.0000 JPY 2,989,000.0000 JPY 3,133,300.0000 JPY 3,061,500.0000 JPY
2022-07-22 3,191,025.3313 JPY 785.7300 BTC 3,175,149.8482 JPY 3,063,617.9246 JPY 3,240,458.4577 JPY 3,100,600.0000 JPY
2022-07-21 3,152,822.8831 JPY 492.2440 BTC 3,212,500.0000 JPY 3,090,700.0000 JPY 3,239,784.6980 JPY 3,172,900.0000 JPY
2022-07-20 3,259,354.4922 JPY 409.5965 BTC 3,231,525.0799 JPY 3,165,500.0000 JPY 3,349,900.0000 JPY 3,260,975.3742 JPY
2022-07-19 3,086,461.5433 JPY 611.2019 BTC 3,102,180.0852 JPY 2,975,852.0626 JPY 3,288,181.5114 JPY 3,235,515.0878 JPY
2022-07-18 3,042,759.8160 JPY 367.1593 BTC 2,876,455.7034 JPY 2,873,500.0000 JPY 3,147,354.0363 JPY 3,090,718.4062 JPY
2022-07-17 2,939,121.2242 JPY 127.4171 BTC 2,938,300.0000 JPY 2,871,700.0000 JPY 3,001,423.5657 JPY 2,883,516.2217 JPY
2022-07-16 2,915,520.2811 JPY 152.3250 BTC 2,886,161.9574 JPY 2,838,000.0000 JPY 2,993,000.0000 JPY 2,936,867.8848 JPY
2022-07-15 2,880,605.6967 JPY 279.9790 BTC 2,859,416.1546 JPY 2,828,900.0000 JPY 2,935,400.0000 JPY 2,885,176.5829 JPY
2022-07-14 2,790,144.2641 JPY 647.8118 BTC 2,781,800.0000 JPY 2,729,600.0000 JPY 2,920,600.0000 JPY 2,847,287.9680 JPY
2022-07-13 2,672,790.6428 JPY 615.7477 BTC 2,648,700.0000 JPY 2,595,289.8226 JPY 2,754,900.0000 JPY 2,727,891.5385 JPY
2022-07-12 2,709,523.4230 JPY 419.3016 BTC 2,740,200.0000 JPY 2,636,500.0000 JPY 2,747,900.0000 JPY 2,658,100.0000 JPY
2022-07-11 2,797,017.2765 JPY 487.5587 BTC 2,840,000.0000 JPY 2,733,700.0000 JPY 2,840,000.0000 JPY 2,748,857.6360 JPY
2022-07-10 2,838,300.0000 JPY 122.1697 BTC 2,936,955.2225 JPY 2,812,900.0000 JPY 2,938,200.0000 JPY 2,839,389.7926 JPY
2022-07-09 2,944,412.1182 JPY 86.2099 BTC 2,938,100.0000 JPY 2,902,535.7313 JPY 2,989,833.5133 JPY 2,939,200.0000 JPY
2022-07-08 2,949,508.1680 JPY 1,278.9649 BTC 2,937,392.6095 JPY 2,879,452.1003 JPY 3,050,900.0000 JPY 2,971,300.0000 JPY
2022-07-07 2,803,970.6362 JPY 402.2239 BTC 2,796,100.0000 JPY 2,749,700.0000 JPY 2,967,238.7823 JPY 2,937,734.8468 JPY
2022-07-06 2,764,900.0000 JPY 696.6597 BTC 2,737,300.0000 JPY 2,671,700.0000 JPY 2,775,980.0018 JPY 2,764,400.0000 JPY
2022-07-05 2,707,069.6288 JPY 422.9352 BTC 2,748,100.0000 JPY 2,617,900.0000 JPY 2,813,900.0000 JPY 2,744,182.8517 JPY
2022-07-04 2,653,138.3679 JPY 265.4053 BTC 2,606,900.0000 JPY 2,572,400.0000 JPY 2,749,100.0000 JPY 2,696,855.5881 JPY
2022-07-03 2,601,797.4024 JPY 163.4110 BTC 2,600,867.1919 JPY 2,540,608.0515 JPY 2,658,936.4311 JPY 2,608,300.0000 JPY
2022-07-02 2,604,301.8402 JPY 67.7568 BTC 2,607,900.0000 JPY 2,567,000.0000 JPY 2,628,200.0000 JPY 2,615,800.0000 JPY
2022-07-01 2,627,750.0000 JPY 623.3619 BTC 2,707,900.0271 JPY 2,570,436.5960 JPY 2,845,900.0000 JPY 2,618,400.0000 JPY
2022-06-30 2,603,993.8652 JPY 431.4589 BTC 2,746,207.3677 JPY 2,530,600.0000 JPY 2,753,912.2469 JPY 2,553,600.0000 JPY