Crypto exchange Bitfinex

Market Ethereum (ETH) / JPY

Identifier on Bitfinex: tETHJPY
123...2324
Date Price Volume Open Low High Close
2022-10-07 193,956.6093 JPY 3,396.0536 ETH 196,190.0000 JPY 191,472.4043 JPY 197,390.0000 JPY 192,810.0000 JPY
2022-10-06 198,146.4316 JPY 2,294.3988 ETH 195,250.0000 JPY 195,250.0000 JPY 200,837.6264 JPY 195,920.0000 JPY
2022-10-05 194,431.6241 JPY 2,430.8776 ETH 196,130.0000 JPY 190,300.0000 JPY 197,002.4434 JPY 195,570.0000 JPY
2022-10-04 195,176.3292 JPY 3,513.0913 ETH 191,270.0000 JPY 191,020.0000 JPY 197,500.5177 JPY 196,160.0000 JPY
2022-10-03 188,061.3478 JPY 5,860.7767 ETH 185,030.0000 JPY 183,140.0000 JPY 192,349.4282 JPY 191,220.0000 JPY
2022-10-02 188,445.7041 JPY 986.4924 ETH 189,740.0000 JPY 186,340.0000 JPY 190,630.0000 JPY 188,310.0000 JPY
2022-10-01 191,181.8297 JPY 141.1628 ETH 192,480.0000 JPY 188,660.0000 JPY 193,070.0000 JPY 189,780.0000 JPY
2022-09-30 193,766.3968 JPY 4,824.0355 ETH 193,130.0000 JPY 190,283.7843 JPY 198,643.8571 JPY 192,440.0000 JPY
2022-09-29 191,772.9999 JPY 4,195.3575 ETH 193,170.0000 JPY 186,950.0000 JPY 195,080.0000 JPY 191,940.0000 JPY
2022-09-28 188,776.7446 JPY 5,434.9150 ETH 192,710.0000 JPY 181,730.0000 JPY 195,340.0000 JPY 192,840.0000 JPY
2022-09-27 198,838.7302 JPY 4,275.8547 ETH 193,270.0000 JPY 189,020.0000 JPY 202,540.0000 JPY 192,650.0000 JPY
2022-09-26 188,083.0889 JPY 23,096.2380 ETH 185,920.0000 JPY 184,120.0000 JPY 193,840.0000 JPY 191,060.0000 JPY
2022-09-25 186,984.7119 JPY 800.2335 ETH 189,218.1414 JPY 183,970.0000 JPY 191,730.0000 JPY 185,440.0000 JPY
2022-09-24 190,519.6468 JPY 380.1976 ETH 190,510.0000 JPY 187,950.0000 JPY 193,550.0000 JPY 188,990.0000 JPY
2022-09-23 186,984.4519 JPY 13,041.4990 ETH 188,835.1237 JPY 180,929.4860 JPY 193,370.0000 JPY 189,842.9997 JPY
2022-09-22 183,876.3439 JPY 55,667.4207 ETH 179,923.8428 JPY 178,300.0000 JPY 190,337.5386 JPY 186,520.0000 JPY
2022-09-21 192,965.6489 JPY 12,870.0320 ETH 190,101.1939 JPY 182,300.0000 JPY 203,422.5480 JPY 182,900.0000 JPY
2022-09-20 195,169.2960 JPY 4,392.1111 ETH 197,270.0000 JPY 189,260.0000 JPY 199,100.0000 JPY 190,127.3258 JPY
2022-09-19 189,414.7369 JPY 4,789.4240 ETH 190,530.0000 JPY 183,640.0000 JPY 199,550.0000 JPY 197,739.5141 JPY
2022-09-18 196,802.2480 JPY 3,046.9002 ETH 210,110.0000 JPY 189,470.0000 JPY 210,165.8012 JPY 191,090.0000 JPY
2022-09-17 206,602.7964 JPY 5,604.5719 ETH 204,999.4847 JPY 201,700.0000 JPY 211,060.0000 JPY 208,628.9060 JPY
2022-09-16 208,630.7142 JPY 6,050.7571 ETH 211,350.0000 JPY 201,250.0000 JPY 212,310.0000 JPY 204,450.0000 JPY
2022-09-15 223,081.8500 JPY 9,401.0473 ETH 233,930.0000 JPY 209,640.0000 JPY 237,540.0000 JPY 211,290.0000 JPY
2022-09-14 229,734.0921 JPY 10,701.3405 ETH 227,123.5695 JPY 223,764.4522 JPY 236,420.0000 JPY 233,372.0326 JPY
2022-09-13 236,572.7193 JPY 10,803.1581 ETH 244,810.0000 JPY 226,740.0000 JPY 250,005.5828 JPY 227,470.0000 JPY
2022-09-12 247,794.9681 JPY 3,032.9214 ETH 251,545.4519 JPY 241,200.0000 JPY 253,860.0000 JPY 244,940.0000 JPY
2022-09-11 250,157.0064 JPY 1,119.0333 ETH 253,220.6913 JPY 245,090.0000 JPY 254,530.0000 JPY 249,060.0000 JPY
2022-09-10 247,466.7821 JPY 775.3433 ETH 245,122.9193 JPY 243,412.8588 JPY 254,827.5125 JPY 253,844.2278 JPY
2022-09-09 242,744.9667 JPY 15,198.9002 ETH 235,308.1837 JPY 234,580.0000 JPY 249,440.0000 JPY 245,280.0000 JPY
2022-09-08 233,941.1910 JPY 17,135.0221 ETH 235,030.0000 JPY 229,480.0000 JPY 239,380.0000 JPY 235,680.0000 JPY
2022-09-07 223,319.8172 JPY 5,008.6383 ETH 223,010.0000 JPY 213,916.5548 JPY 238,204.7793 JPY 236,970.0000 JPY
2022-09-06 233,528.8155 JPY 4,799.4477 ETH 227,210.0000 JPY 222,040.0000 JPY 239,426.7225 JPY 226,320.0000 JPY
2022-09-05 221,501.3263 JPY 572.4029 ETH 222,120.0000 JPY 218,570.0000 JPY 226,180.0000 JPY 224,593.1234 JPY
2022-09-04 219,184.6084 JPY 495.1361 ETH 218,200.0000 JPY 216,260.0000 JPY 221,730.0000 JPY 221,130.0000 JPY
2022-09-03 217,556.9078 JPY 969.1472 ETH 221,030.0000 JPY 214,840.0000 JPY 221,890.0000 JPY 217,890.0000 JPY
2022-09-02 227,362.4693 JPY 4,301.0531 ETH 222,160.0000 JPY 217,035.4434 JPY 230,980.0000 JPY 221,080.0000 JPY
2022-09-01 216,473.6153 JPY 3,498.4941 ETH 216,650.0000 JPY 212,100.0000 JPY 223,400.0000 JPY 222,010.0000 JPY
2022-08-31 219,348.4184 JPY 2,479.0035 ETH 211,710.0000 JPY 211,710.0000 JPY 224,299.0106 JPY 219,830.0000 JPY
2022-08-30 215,553.1591 JPY 2,852.2333 ETH 215,278.3385 JPY 204,650.0000 JPY 222,300.0000 JPY 213,310.0000 JPY
2022-08-29 205,997.9038 JPY 1,704.1712 ETH 197,271.2774 JPY 196,660.0000 JPY 216,530.0000 JPY 215,619.2554 JPY
2022-08-28 204,705.3693 JPY 452.8713 ETH 205,380.0000 JPY 201,250.0000 JPY 207,858.8197 JPY 203,250.0000 JPY
2022-08-27 204,897.1254 JPY 928.8314 ETH 207,510.0000 JPY 199,469.3080 JPY 209,140.0000 JPY 202,350.0000 JPY
2022-08-26 227,339.8478 JPY 8,785.4550 ETH 231,230.0000 JPY 211,436.4022 JPY 232,922.5118 JPY 214,070.0000 JPY
2022-08-25 231,602.2714 JPY 2,209.9009 ETH 227,160.0000 JPY 227,020.0000 JPY 235,560.0000 JPY 231,950.0000 JPY
2022-08-24 225,880.8965 JPY 3,215.5434 ETH 227,860.0000 JPY 219,880.0000 JPY 231,920.0000 JPY 227,220.0000 JPY
2022-08-23 223,299.8953 JPY 6,559.9143 ETH 223,490.0000 JPY 214,919.6924 JPY 229,000.1392 JPY 227,960.0000 JPY
2022-08-22 214,544.7938 JPY 2,616.4275 ETH 221,710.0000 JPY 209,310.0000 JPY 222,325.1038 JPY 221,558.1657 JPY
2022-08-21 220,398.0441 JPY 619.2247 ETH 215,851.0247 JPY 214,140.0000 JPY 225,110.0000 JPY 222,353.8278 JPY
2022-08-20 218,959.8607 JPY 1,058.5737 ETH 220,495.9580 JPY 208,580.0000 JPY 226,710.0000 JPY 213,420.0000 JPY
2022-08-19 234,618.5646 JPY 3,421.2717 ETH 250,690.0000 JPY 219,989.5741 JPY 250,870.0000 JPY 220,797.0511 JPY
123...2324