Crypto exchange Bitfinex

Market Ethereum (ETH) / JPY

Identifier on Bitfinex: tETHJPY
123...1213
Date Price Volume Open Low High Close
2021-04-22 269,402.7793 JPY 11,516.3481 ETH 254,680.0000 JPY 249,041.3597 JPY 285,562.9254 JPY 262,970.0000 JPY
2021-04-21 254,821.2373 JPY 8,457.3181 ETH 251,832.5858 JPY 241,750.0000 JPY 266,490.0000 JPY 255,130.0000 JPY
2021-04-20 234,094.1489 JPY 10,329.6003 ETH 234,027.8784 JPY 222,420.8918 JPY 253,460.0000 JPY 250,740.0000 JPY
2021-04-19 234,765.9748 JPY 8,145.9610 ETH 243,490.9281 JPY 224,777.1410 JPY 247,061.1243 JPY 237,839.2760 JPY
2021-04-18 234,796.5509 JPY 10,174.7321 ETH 251,700.0000 JPY 209,870.0000 JPY 253,790.0000 JPY 243,460.0000 JPY
2021-04-17 263,088.8907 JPY 2,985.2662 ETH 264,034.7345 JPY 251,739.4729 JPY 271,325.5057 JPY 258,886.6503 JPY
2021-04-16 263,369.5663 JPY 6,119.9542 ETH 273,610.0000 JPY 250,170.0000 JPY 276,590.0000 JPY 263,510.0000 JPY
2021-04-15 268,188.2596 JPY 3,563.5797 ETH 265,050.0000 JPY 261,010.0000 JPY 276,602.3174 JPY 272,848.7013 JPY
2021-04-14 255,842.3026 JPY 4,294.4445 ETH 250,377.9248 JPY 248,360.0000 JPY 265,660.0000 JPY 263,470.0000 JPY
2021-04-13 243,151.8247 JPY 4,902.8360 ETH 234,198.0314 JPY 233,800.0000 JPY 252,600.0000 JPY 248,850.0000 JPY
2021-04-12 235,387.8993 JPY 2,967.2000 ETH 236,490.0000 JPY 230,436.4287 JPY 241,380.0000 JPY 234,510.0000 JPY
2021-04-11 234,966.8486 JPY 1,924.2104 ETH 234,320.0000 JPY 232,019.5283 JPY 237,580.0000 JPY 234,510.0000 JPY
2021-04-10 235,675.1442 JPY 3,422.9419 ETH 226,770.0267 JPY 225,860.0000 JPY 241,030.0000 JPY 233,050.3363 JPY
2021-04-09 228,044.5398 JPY 3,698.4109 ETH 227,680.0000 JPY 224,947.8440 JPY 230,470.0000 JPY 227,110.0000 JPY
2021-04-08 221,549.8505 JPY 2,887.7629 ETH 215,848.1231 JPY 214,350.0000 JPY 227,730.0000 JPY 227,470.9922 JPY
2021-04-07 221,029.6535 JPY 4,693.0014 ETH 231,908.8788 JPY 212,050.0000 JPY 233,559.1858 JPY 218,481.5052 JPY
2021-04-06 232,001.9020 JPY 3,297.5837 ETH 232,922.2660 JPY 224,300.0000 JPY 237,212.0309 JPY 232,531.0755 JPY
2021-04-05 229,568.3294 JPY 4,481.7395 ETH 230,280.0000 JPY 221,300.0000 JPY 234,920.0000 JPY 231,583.1921 JPY
2021-04-04 225,567.6413 JPY 1,716.6996 ETH 221,809.6595 JPY 219,230.0000 JPY 231,590.0000 JPY 229,331.8045 JPY
2021-04-03 230,946.1565 JPY 2,979.1343 ETH 236,410.0000 JPY 221,690.0000 JPY 236,410.0000 JPY 226,150.0000 JPY
2021-04-02 223,900.4376 JPY 3,176.7484 ETH 217,162.1243 JPY 215,497.0372 JPY 232,940.0000 JPY 231,640.0000 JPY
2021-04-01 214,781.3270 JPY 3,859.3543 ETH 212,950.0000 JPY 208,890.0000 JPY 219,287.2353 JPY 217,000.7051 JPY
2021-03-31 205,251.1318 JPY 3,890.3428 ETH 203,500.0000 JPY 196,250.0000 JPY 215,770.0000 JPY 212,430.0000 JPY
2021-03-30 201,816.2780 JPY 2,318.9926 ETH 200,310.0000 JPY 196,640.0000 JPY 205,350.0000 JPY 203,090.0000 JPY
2021-03-29 192,204.3994 JPY 4,696.0931 ETH 185,240.0000 JPY 184,003.3254 JPY 201,843.2603 JPY 199,288.6704 JPY
2021-03-28 186,620.4533 JPY 1,713.0374 ETH 187,870.0000 JPY 182,230.0000 JPY 189,347.2704 JPY 183,670.0000 JPY
2021-03-27 186,175.4428 JPY 2,371.3105 ETH 186,570.0000 JPY 183,143.2588 JPY 189,880.0000 JPY 188,481.3196 JPY
2021-03-26 178,320.1164 JPY 4,632.3028 ETH 174,490.0000 JPY 174,490.0000 JPY 185,595.2642 JPY 184,710.5970 JPY
2021-03-25 172,922.5234 JPY 5,389.8092 ETH 172,480.0000 JPY 168,685.9080 JPY 176,800.1615 JPY 174,053.2762 JPY
2021-03-24 181,410.0603 JPY 6,232.4814 ETH 180,793.4377 JPY 168,104.3247 JPY 188,934.8849 JPY 173,010.4249 JPY
2021-03-23 183,862.0521 JPY 2,710.0512 ETH 182,983.2138 JPY 179,470.0000 JPY 187,057.1379 JPY 181,351.1721 JPY
2021-03-22 189,092.9273 JPY 4,947.6678 ETH 194,336.3830 JPY 180,270.0000 JPY 196,420.0000 JPY 183,110.0000 JPY
2021-03-21 193,629.4561 JPY 5,482.4839 ETH 196,183.0839 JPY 190,126.9074 JPY 197,700.0000 JPY 195,608.1816 JPY
2021-03-20 200,021.7207 JPY 2,207.5981 ETH 197,217.8622 JPY 196,190.0000 JPY 203,862.2285 JPY 198,690.0000 JPY
2021-03-19 195,931.3575 JPY 2,845.3982 ETH 193,515.4933 JPY 188,930.0000 JPY 200,590.0000 JPY 198,670.0000 JPY
2021-03-18 197,866.1648 JPY 4,769.8664 ETH 198,670.0000 JPY 191,560.0000 JPY 201,652.4419 JPY 193,710.0000 JPY
2021-03-17 195,661.4564 JPY 9,803.4308 ETH 196,927.9287 JPY 190,238.1608 JPY 199,640.0000 JPY 197,317.7241 JPY
2021-03-16 194,277.4991 JPY 9,350.7300 ETH 196,100.0000 JPY 188,291.7632 JPY 199,200.0000 JPY 195,426.7033 JPY
2021-03-15 195,513.0475 JPY 9,594.9277 ETH 201,910.0000 JPY 189,490.5587 JPY 206,190.0000 JPY 197,390.0000 JPY
2021-03-14 204,872.3827 JPY 3,761.3527 ETH 209,550.0000 JPY 200,587.5908 JPY 210,550.0000 JPY 203,810.0000 JPY
2021-03-13 201,796.6449 JPY 6,527.0872 ETH 192,830.0000 JPY 188,850.0000 JPY 211,770.0000 JPY 210,770.0000 JPY
2021-03-12 193,523.9466 JPY 6,183.4946 ETH 198,615.4768 JPY 187,650.0000 JPY 200,300.0000 JPY 193,328.5889 JPY
2021-03-11 193,722.2434 JPY 6,127.6611 ETH 194,900.0000 JPY 188,140.7219 JPY 200,620.0000 JPY 198,440.0000 JPY
2021-03-10 198,165.3179 JPY 8,206.6291 ETH 203,399.1425 JPY 191,408.7183 JPY 203,975.7244 JPY 195,500.0000 JPY
2021-03-09 199,646.4272 JPY 5,022.3029 ETH 199,720.9549 JPY 196,181.6355 JPY 203,380.0000 JPY 202,550.0000 JPY
2021-03-08 188,115.6687 JPY 5,245.6513 ETH 187,872.6955 JPY 180,720.0000 JPY 195,330.0000 JPY 194,765.5334 JPY
2021-03-07 180,308.6496 JPY 3,853.2645 ETH 179,063.5102 JPY 177,188.1023 JPY 183,714.0881 JPY 182,320.0000 JPY
2021-03-06 171,659.6175 JPY 11,695.0448 ETH 166,020.0000 JPY 164,190.3333 JPY 180,720.0000 JPY 179,060.0000 JPY
2021-03-05 161,145.3857 JPY 9,487.4590 ETH 166,346.2234 JPY 156,274.7752 JPY 168,280.0000 JPY 166,370.0000 JPY
2021-03-04 167,563.2972 JPY 8,832.4071 ETH 168,090.4391 JPY 162,690.0000 JPY 173,995.4085 JPY 166,301.4873 JPY
123...1213