Crypto exchange Bitfinex

Market Ethereum (ETH) / JPY

Identifier on Bitfinex: tETHJPY
Date Price Volume Open Low High Close
2019-10-07 18,865.0000 JPY 951.2438 ETH 18,216.0000 JPY 18,062.0000 JPY 19,604.0000 JPY 19,514.0000 JPY
2019-10-06 18,585.0000 JPY 923.6696 ETH 18,941.0000 JPY 17,992.4283 JPY 18,978.0000 JPY 18,229.0000 JPY
2019-10-05 18,854.0000 JPY 312.6024 ETH 18,815.0000 JPY 18,472.0000 JPY 18,974.0000 JPY 18,893.0000 JPY
2019-10-04 18,820.5000 JPY 500.3128 ETH 18,725.0000 JPY 18,353.0000 JPY 19,197.0000 JPY 18,916.0000 JPY
2019-10-03 19,037.0000 JPY 1,257.1681 ETH 19,358.0000 JPY 18,156.0000 JPY 19,364.0000 JPY 18,716.0000 JPY
2019-10-02 19,234.5000 JPY 488.6385 ETH 19,019.0000 JPY 18,824.4857 JPY 19,495.0000 JPY 19,450.0000 JPY
2019-10-01 19,397.5000 JPY 883.4066 ETH 19,716.0000 JPY 18,772.0000 JPY 20,148.0000 JPY 19,079.0000 JPY
2019-09-30 19,000.5000 JPY 2,483.5045 ETH 18,344.0000 JPY 17,879.0000 JPY 19,657.0000 JPY 19,657.0000 JPY
2019-09-29 18,591.0000 JPY 1,424.4066 ETH 18,834.0000 JPY 17,756.0000 JPY 18,834.0000 JPY 18,348.0000 JPY
2019-09-28 18,842.5000 JPY 575.8599 ETH 18,841.0000 JPY 18,265.0000 JPY 18,999.0000 JPY 18,844.0000 JPY
2019-09-27 18,361.5000 JPY 1,067.9306 ETH 17,959.0000 JPY 17,520.0000 JPY 19,135.0000 JPY 18,764.0000 JPY
2019-09-26 18,187.7384 JPY 2,559.8561 ETH 18,417.4768 JPY 16,492.0000 JPY 18,417.4768 JPY 17,958.0000 JPY
2019-09-25 18,129.0000 JPY 1,637.7419 ETH 17,859.0000 JPY 17,479.0000 JPY 18,779.0000 JPY 18,399.0000 JPY
2019-09-24 19,743.0000 JPY 5,994.8980 ETH 21,636.0000 JPY 16,561.0000 JPY 21,826.0000 JPY 17,850.0000 JPY
2019-09-23 22,222.5000 JPY 315.9120 ETH 22,782.0000 JPY 21,428.3102 JPY 22,842.0000 JPY 21,663.0000 JPY
2019-09-22 23,032.8129 JPY 688.6697 ETH 23,182.6258 JPY 22,235.0572 JPY 23,182.6258 JPY 22,883.0000 JPY
2019-09-21 23,444.5000 JPY 364.5759 ETH 23,603.0000 JPY 23,008.0000 JPY 23,799.0000 JPY 23,286.0000 JPY
2019-09-20 23,742.0561 JPY 648.3216 ETH 23,974.1121 JPY 22,925.0000 JPY 23,974.1121 JPY 23,510.0000 JPY
2019-09-19 23,342.5000 JPY 899.9028 ETH 22,763.0000 JPY 21,903.0000 JPY 24,258.2329 JPY 23,922.0000 JPY
2019-09-18 22,696.0000 JPY 2,248.5200 ETH 22,548.0000 JPY 22,548.0000 JPY 23,589.0000 JPY 22,844.0000 JPY
2019-09-17 22,007.0000 JPY 3,851.8853 ETH 21,464.0000 JPY 21,269.0000 JPY 23,328.0000 JPY 22,550.0000 JPY
2019-09-16 21,058.0000 JPY 1,815.0480 ETH 20,664.0000 JPY 20,371.0000 JPY 21,643.0000 JPY 21,452.0000 JPY
2019-09-15 20,484.5000 JPY 434.8518 ETH 20,526.0000 JPY 20,187.0000 JPY 20,619.0000 JPY 20,443.0000 JPY
2019-09-14 20,020.5000 JPY 949.9329 ETH 19,634.0000 JPY 19,509.0000 JPY 20,464.0000 JPY 20,407.0000 JPY
2019-09-13 19,612.0000 JPY 352.2676 ETH 19,590.0000 JPY 19,277.0000 JPY 19,681.0000 JPY 19,634.0000 JPY
2019-09-12 19,453.5000 JPY 507.8822 ETH 19,297.0000 JPY 19,130.0000 JPY 19,786.0000 JPY 19,610.0000 JPY
2019-09-11 19,355.5000 JPY 596.5269 ETH 19,424.0000 JPY 18,854.4875 JPY 19,627.5912 JPY 19,287.0000 JPY
2019-09-10 19,428.0000 JPY 471.5464 ETH 19,514.0000 JPY 18,913.0000 JPY 19,832.3884 JPY 19,342.0000 JPY
2019-09-09 19,382.0000 JPY 906.3784 ETH 19,364.0000 JPY 18,903.0000 JPY 19,962.0596 JPY 19,400.0000 JPY
2019-09-08 19,223.5000 JPY 601.9312 ETH 19,135.0000 JPY 18,965.2868 JPY 19,767.0000 JPY 19,312.0000 JPY
2019-09-07 18,584.0000 JPY 1,879.2445 ETH 18,107.0000 JPY 18,098.0000 JPY 19,351.0000 JPY 19,061.0000 JPY
2019-09-06 18,381.5000 JPY 1,160.7600 ETH 18,632.0000 JPY 17,792.0000 JPY 19,073.0000 JPY 18,131.0000 JPY
2019-09-05 18,651.5000 JPY 1,099.2704 ETH 18,608.0000 JPY 18,081.0000 JPY 18,807.0000 JPY 18,695.0000 JPY
2019-09-04 18,728.0000 JPY 987.3697 ETH 18,924.0000 JPY 18,490.0000 JPY 19,124.8754 JPY 18,532.0000 JPY
2019-09-03 18,997.5000 JPY 3,048.4512 ETH 19,020.0000 JPY 18,417.0000 JPY 19,377.4857 JPY 18,975.0000 JPY
2019-09-02 18,593.0000 JPY 1,377.1904 ETH 18,262.0000 JPY 18,110.0000 JPY 19,194.0000 JPY 18,924.0000 JPY
2019-09-01 18,230.0000 JPY 864.8649 ETH 18,294.0000 JPY 17,893.0000 JPY 18,483.0000 JPY 18,166.0000 JPY
2019-08-31 18,115.5000 JPY 895.2215 ETH 17,943.0000 JPY 17,682.0000 JPY 18,647.0000 JPY 18,288.0000 JPY
2019-08-30 18,036.0000 JPY 781.8421 ETH 18,148.0000 JPY 17,714.0000 JPY 18,171.0000 JPY 17,924.0000 JPY
2019-08-29 18,208.0000 JPY 1,024.8323 ETH 18,364.0000 JPY 17,464.0000 JPY 18,364.0000 JPY 18,052.0000 JPY
2019-08-28 19,089.5000 JPY 2,319.0311 ETH 19,803.0000 JPY 17,595.6964 JPY 19,925.5950 JPY 18,376.0000 JPY
2019-08-27 19,906.0000 JPY 547.1674 ETH 19,994.0000 JPY 19,536.0000 JPY 19,994.0000 JPY 19,818.0000 JPY
2019-08-26 19,799.5000 JPY 1,412.6518 ETH 19,572.0000 JPY 19,572.0000 JPY 20,396.0000 JPY 20,027.0000 JPY
2019-08-25 19,804.8840 JPY 1,105.4943 ETH 20,120.7681 JPY 19,213.0000 JPY 20,301.0000 JPY 19,489.0000 JPY
2019-08-24 20,338.5000 JPY 1,104.7861 ETH 20,530.0000 JPY 19,639.0000 JPY 20,530.0000 JPY 20,147.0000 JPY
2019-08-23 20,419.5000 JPY 906.9521 ETH 20,280.0000 JPY 20,126.0000 JPY 20,888.0000 JPY 20,559.0000 JPY
2019-08-22 20,323.0000 JPY 1,150.5857 ETH 20,311.0000 JPY 19,535.0000 JPY 20,799.0000 JPY 20,335.0000 JPY
2019-08-21 20,354.0000 JPY 1,558.2786 ETH 20,930.0000 JPY 19,226.0000 JPY 20,973.0000 JPY 19,778.0000 JPY
2019-08-20 21,347.0000 JPY 702.2355 ETH 21,649.0000 JPY 20,765.0000 JPY 21,649.0000 JPY 21,045.0000 JPY
2019-08-19 21,201.0000 JPY 1,444.2759 ETH 20,746.0000 JPY 20,579.0000 JPY 21,738.0000 JPY 21,656.0000 JPY