Crypto exchange Bitfinex

Market Ethereum (ETH) / JPY

Identifier on Bitfinex: tETHJPY
123...2021
Date Price Volume Open Low High Close
2022-05-18 270,361.5257 JPY 146.9772 ETH 270,630.0000 JPY 268,650.0000 JPY 272,674.0688 JPY 269,060.0000 JPY
2022-05-17 267,473.0036 JPY 1,965.8161 ETH 260,882.2560 JPY 259,556.5310 JPY 275,190.0000 JPY 268,510.0000 JPY
2022-05-16 265,016.4831 JPY 4,399.0867 ETH 276,780.0000 JPY 255,706.2211 JPY 276,830.3334 JPY 261,266.7440 JPY
2022-05-15 272,572.1275 JPY 1,832.3643 ETH 265,420.0000 JPY 258,750.0000 JPY 279,630.0000 JPY 277,470.0000 JPY
2022-05-14 258,632.8104 JPY 916.9054 ETH 260,150.0000 JPY 252,590.0000 JPY 267,540.0000 JPY 262,740.0000 JPY
2022-05-13 270,931.8902 JPY 3,140.6164 ETH 252,320.0000 JPY 249,770.0000 JPY 278,630.0000 JPY 260,410.0000 JPY
2022-05-12 247,754.7940 JPY 8,998.3560 ETH 271,397.6835 JPY 227,850.0000 JPY 283,990.0000 JPY 252,660.0000 JPY
2022-05-11 292,420.4931 JPY 11,006.5361 ETH 305,710.0000 JPY 261,819.2284 JPY 318,631.0177 JPY 268,013.0397 JPY
2022-05-10 306,894.3103 JPY 10,639.5274 ETH 291,360.0000 JPY 286,150.0000 JPY 319,550.0000 JPY 300,256.6588 JPY
2022-05-09 307,264.5864 JPY 7,413.4949 ETH 330,370.0000 JPY 290,180.0000 JPY 331,440.0000 JPY 296,167.2083 JPY
2022-05-08 333,285.6908 JPY 2,507.5555 ETH 344,060.0000 JPY 324,450.0000 JPY 344,360.0000 JPY 330,890.0000 JPY
2022-05-07 350,219.1456 JPY 634.4830 ETH 351,710.0000 JPY 345,600.0000 JPY 352,920.0000 JPY 347,380.0000 JPY
2022-05-06 352,666.5371 JPY 3,044.4059 ETH 358,220.0000 JPY 344,240.0000 JPY 360,580.0000 JPY 352,161.8153 JPY
2022-05-05 366,056.5618 JPY 3,120.7946 ETH 379,970.0000 JPY 350,120.0000 JPY 381,660.0000 JPY 357,860.0000 JPY
2022-05-04 373,993.9149 JPY 3,040.8258 ETH 362,040.0000 JPY 360,700.0000 JPY 382,750.0000 JPY 380,308.9746 JPY
2022-05-03 367,605.5484 JPY 1,588.0453 ETH 371,920.0000 JPY 358,910.0000 JPY 372,310.0000 JPY 361,630.0000 JPY
2022-05-02 368,657.5272 JPY 1,822.0809 ETH 367,370.0000 JPY 361,890.0000 JPY 375,060.0000 JPY 371,700.0000 JPY
2022-05-01 361,901.1053 JPY 1,018.8328 ETH 354,220.0000 JPY 352,893.2174 JPY 369,220.0000 JPY 369,220.0000 JPY
2022-04-30 365,104.9644 JPY 840.1009 ETH 365,810.0000 JPY 360,030.0000 JPY 368,660.0000 JPY 363,500.0000 JPY
2022-04-29 373,453.0034 JPY 3,299.7547 ETH 384,220.0000 JPY 360,440.0000 JPY 385,360.0000 JPY 365,350.0000 JPY
2022-04-28 379,058.9997 JPY 5,592.1385 ETH 371,200.0000 JPY 370,131.4903 JPY 390,750.0000 JPY 386,760.0000 JPY
2022-04-27 367,148.3167 JPY 2,048.2351 ETH 357,450.0000 JPY 356,240.0000 JPY 374,330.0000 JPY 371,140.0000 JPY
2022-04-26 376,369.1147 JPY 3,280.2563 ETH 385,030.0000 JPY 352,230.0000 JPY 387,110.0000 JPY 356,950.0000 JPY
2022-04-25 367,927.9660 JPY 3,124.2830 ETH 376,060.0000 JPY 358,930.0000 JPY 387,330.0000 JPY 384,750.0000 JPY
2022-04-24 378,754.1578 JPY 621.9794 ETH 377,150.0000 JPY 374,560.0000 JPY 381,530.0000 JPY 378,120.0000 JPY
2022-04-23 380,213.1473 JPY 312.1962 ETH 381,510.0000 JPY 375,000.0000 JPY 382,890.0000 JPY 381,150.0000 JPY
2022-04-22 384,030.8424 JPY 2,681.8635 ETH 383,350.0000 JPY 377,860.0000 JPY 388,270.0000 JPY 381,140.0000 JPY
2022-04-21 397,194.0492 JPY 1,747.8308 ETH 394,020.0000 JPY 377,690.0000 JPY 407,690.0000 JPY 383,010.0000 JPY
2022-04-20 397,658.1936 JPY 5,844.4741 ETH 401,110.0000 JPY 388,360.0000 JPY 405,389.5446 JPY 393,750.0000 JPY
2022-04-19 394,195.9829 JPY 2,032.4461 ETH 388,720.0000 JPY 387,910.0000 JPY 403,210.0000 JPY 402,060.0000 JPY
2022-04-18 375,270.0772 JPY 1,360.6825 ETH 378,310.0000 JPY 365,220.0000 JPY 390,215.1115 JPY 389,370.0000 JPY
2022-04-17 386,136.8144 JPY 707.2938 ETH 387,050.0000 JPY 380,690.0000 JPY 389,820.0000 JPY 381,100.0000 JPY
2022-04-16 384,258.4329 JPY 465.7158 ETH 384,870.0000 JPY 381,100.0000 JPY 390,179.9653 JPY 387,650.0000 JPY
2022-04-15 382,584.4141 JPY 546.9249 ETH 381,410.0000 JPY 378,850.0000 JPY 386,480.0000 JPY 383,670.0000 JPY
2022-04-14 386,648.6255 JPY 1,554.6946 ETH 391,224.0879 JPY 375,140.0000 JPY 394,070.0000 JPY 380,660.0000 JPY
2022-04-13 384,670.9254 JPY 1,940.3361 ETH 380,300.0000 JPY 377,640.0000 JPY 391,860.0000 JPY 389,460.0000 JPY
2022-04-12 379,445.3821 JPY 2,500.0277 ETH 374,060.0000 JPY 370,360.0000 JPY 385,800.0000 JPY 380,360.0000 JPY
2022-04-11 385,614.1756 JPY 2,854.8885 ETH 398,730.0000 JPY 370,290.0000 JPY 400,740.0000 JPY 372,170.0000 JPY
2022-04-10 406,643.7930 JPY 470.2328 ETH 405,260.0000 JPY 402,070.0000 JPY 411,549.4490 JPY 406,034.1130 JPY
2022-04-09 399,392.1350 JPY 425.3337 ETH 397,270.0000 JPY 395,808.1791 JPY 406,310.0000 JPY 405,460.0000 JPY
2022-04-08 403,759.5725 JPY 1,248.1103 ETH 400,610.0000 JPY 394,826.1790 JPY 411,550.0000 JPY 395,670.0000 JPY
2022-04-07 397,786.6242 JPY 1,263.3699 ETH 392,440.0000 JPY 388,991.0071 JPY 405,060.0000 JPY 400,020.0000 JPY
2022-04-06 406,435.7879 JPY 3,175.0702 ETH 421,250.0000 JPY 391,990.0000 JPY 421,250.0000 JPY 392,030.0000 JPY
2022-04-05 429,498.5651 JPY 1,522.5929 ETH 432,324.1295 JPY 422,410.0000 JPY 436,270.0000 JPY 427,720.0000 JPY
2022-04-04 427,475.7366 JPY 1,344.5386 ETH 431,110.0000 JPY 418,770.0000 JPY 435,004.6226 JPY 433,140.0000 JPY
2022-04-03 429,236.7014 JPY 787.6211 ETH 421,910.0000 JPY 418,200.0000 JPY 439,070.0000 JPY 432,158.0379 JPY
2022-04-02 426,743.8517 JPY 939.1608 ETH 422,150.0000 JPY 421,110.0000 JPY 432,140.0000 JPY 423,840.0000 JPY
2022-04-01 408,661.2356 JPY 1,699.1820 ETH 400,140.7603 JPY 394,469.8741 JPY 426,650.0000 JPY 422,906.5528 JPY
2022-03-31 409,947.5285 JPY 2,264.0851 ETH 412,690.0000 JPY 396,773.7953 JPY 419,670.0000 JPY 399,950.0000 JPY
2022-03-30 413,158.8504 JPY 3,431.8576 ETH 418,639.0194 JPY 407,596.9596 JPY 419,990.0000 JPY 412,711.4566 JPY
123...2021