Crypto exchange Bitfinex

Market Ethereum (ETH) / JPY

Identifier on Bitfinex: tETHJPY
Date Price Volume Open Low High Close
2024-02-08 360,390.6739 JPY 2.0746 ETH 359,010.0000 JPY 358,450.0000 JPY 367,040.0000 JPY 362,310.0000 JPY
2024-02-07 359,236.2627 JPY 4.7417 ETH 350,750.0000 JPY 348,040.0000 JPY 361,300.0000 JPY 358,040.0000 JPY
2024-02-06 344,671.6266 JPY 0.4742 ETH 341,460.0000 JPY 341,460.0000 JPY 349,190.0000 JPY 347,930.0000 JPY
2024-02-05 341,034.6065 JPY 0.2979 ETH 339,710.0000 JPY 338,160.0000 JPY 346,610.0000 JPY 341,540.0000 JPY
2024-02-04 340,718.9294 JPY 0.2723 ETH 340,640.0000 JPY 335,560.0000 JPY 343,370.0000 JPY 339,950.0000 JPY
2024-02-03 342,539.5407 JPY 0.9459 ETH 342,510.0000 JPY 340,370.0000 JPY 345,360.0000 JPY 342,450.0000 JPY
2024-02-02 339,321.8767 JPY 0.2661 ETH 338,860.0000 JPY 335,800.0000 JPY 344,270.0000 JPY 342,400.0000 JPY
2024-02-01 333,863.9973 JPY 0.3755 ETH 335,960.0000 JPY 329,240.0000 JPY 338,030.0000 JPY 336,070.0000 JPY
2024-01-31 344,655.7104 JPY 309.8563 ETH 346,370.0000 JPY 332,450.0000 JPY 349,400.0000 JPY 335,170.0000 JPY
2024-01-30 345,825.7142 JPY 515.7110 ETH 339,780.0000 JPY 339,130.0000 JPY 352,810.0000 JPY 350,250.0000 JPY
2024-01-29 336,283.5118 JPY 0.2343 ETH 333,150.0000 JPY 331,660.0000 JPY 341,380.0000 JPY 341,380.0000 JPY
2024-01-28 348,091.1501 JPY 64.8099 ETH 336,210.0000 JPY 243,620.0000 JPY 352,120.0000 JPY 335,290.0000 JPY
2024-01-27 336,024.3530 JPY 0.2419 ETH 335,090.0000 JPY 333,290.0000 JPY 337,850.0000 JPY 335,840.0000 JPY
2024-01-26 335,318.3041 JPY 5.0586 ETH 326,980.0000 JPY 323,970.0000 JPY 336,960.0000 JPY 334,850.0000 JPY
2024-01-25 327,287.7588 JPY 0.1999 ETH 329,170.0000 JPY 322,470.0000 JPY 330,510.0000 JPY 322,470.0000 JPY
2024-01-24 329,161.7999 JPY 0.3157 ETH 331,790.0000 JPY 324,550.0000 JPY 332,920.0000 JPY 326,750.0000 JPY
2024-01-23 333,669.0958 JPY 0.8126 ETH 342,140.0000 JPY 321,550.0000 JPY 348,310.0000 JPY 326,230.0000 JPY
2024-01-22 360,925.0515 JPY 47.8750 ETH 364,270.0000 JPY 341,480.0000 JPY 365,140.0000 JPY 342,330.0000 JPY
2024-01-21 366,169.8980 JPY 0.2107 ETH 365,280.0000 JPY 363,200.0000 JPY 368,030.0000 JPY 363,200.0000 JPY
2024-01-20 366,610.3682 JPY 10.7320 ETH 367,700.0000 JPY 363,390.0000 JPY 368,940.0000 JPY 365,680.0000 JPY
2024-01-19 366,382.1445 JPY 0.4935 ETH 364,000.0000 JPY 358,900.0000 JPY 370,290.0000 JPY 370,290.0000 JPY
2024-01-18 367,418.0889 JPY 0.8485 ETH 375,120.0000 JPY 361,290.0000 JPY 376,110.0000 JPY 361,290.0000 JPY
2024-01-17 380,836.9480 JPY 459.2340 ETH 381,040.0000 JPY 372,140.0000 JPY 386,520.0000 JPY 373,690.0000 JPY
2024-01-16 372,901.8060 JPY 0.3904 ETH 365,880.0000 JPY 365,600.0000 JPY 383,530.0000 JPY 383,530.0000 JPY
2024-01-15 367,092.6008 JPY 0.2887 ETH 361,050.0000 JPY 360,030.0000 JPY 372,180.0000 JPY 366,850.0000 JPY
2024-01-14 365,831.8981 JPY 1.6619 ETH 373,850.0000 JPY 360,150.0000 JPY 373,850.0000 JPY 360,150.0000 JPY
2024-01-13 370,006.1312 JPY 0.2578 ETH 344,150.0000 JPY 344,150.0000 JPY 375,790.0000 JPY 375,620.0000 JPY
2024-01-12 385,725.9415 JPY 14.8304 ETH 380,560.0000 JPY 371,270.0000 JPY 393,360.0000 JPY 375,090.0000 JPY
2024-01-11 379,023.7378 JPY 0.4450 ETH 378,410.0000 JPY 372,790.0000 JPY 392,970.0000 JPY 379,790.0000 JPY
2024-01-10 350,137.6532 JPY 60.9714 ETH 337,970.0000 JPY 337,970.0000 JPY 382,090.0000 JPY 378,490.0000 JPY
2024-01-09 327,709.5610 JPY 15.7859 ETH 336,330.0000 JPY 323,010.0000 JPY 342,820.0000 JPY 337,900.0000 JPY
2024-01-08 337,418.8659 JPY 28.0177 ETH 320,070.0000 JPY 313,610.0000 JPY 340,230.0000 JPY 338,760.0000 JPY
2024-01-07 324,294.1514 JPY 0.3583 ETH 323,950.0000 JPY 320,760.0000 JPY 326,730.0000 JPY 324,530.0000 JPY
2024-01-06 324,332.8229 JPY 0.4356 ETH 327,660.0000 JPY 321,260.0000 JPY 327,660.0000 JPY 324,390.0000 JPY
2024-01-05 324,146.6210 JPY 8.7281 ETH 329,740.0000 JPY 319,720.0000 JPY 329,740.0000 JPY 324,260.0000 JPY
2024-01-04 329,478.8032 JPY 2.5497 ETH 317,400.0000 JPY 316,080.0000 JPY 332,390.0000 JPY 330,510.0000 JPY
2024-01-03 318,799.2310 JPY 161.3798 ETH 335,030.0000 JPY 312,460.0000 JPY 340,170.0000 JPY 317,660.0000 JPY
2024-01-02 336,556.5626 JPY 0.7642 ETH 332,520.0000 JPY 332,500.0000 JPY 343,640.0000 JPY 335,520.0000 JPY
2024-01-01 323,832.8181 JPY 0.2163 ETH 322,450.0000 JPY 319,850.0000 JPY 328,870.0000 JPY 328,870.0000 JPY
2023-12-31 325,571.0603 JPY 0.9138 ETH 323,540.0000 JPY 321,370.0000 JPY 326,700.0000 JPY 321,950.0000 JPY
2023-12-30 323,594.5907 JPY 0.1714 ETH 323,650.0000 JPY 319,940.0000 JPY 327,300.0000 JPY 327,300.0000 JPY
2023-12-29 329,115.5525 JPY 0.5915 ETH 332,050.0000 JPY 322,990.0000 JPY 337,180.0000 JPY 324,630.0000 JPY
2023-12-28 340,789.5027 JPY 19.5518 ETH 336,910.0000 JPY 330,510.0000 JPY 345,420.0000 JPY 333,230.0000 JPY
2023-12-27 329,138.6082 JPY 0.7343 ETH 317,830.0000 JPY 315,490.0000 JPY 338,340.0000 JPY 334,490.0000 JPY
2023-12-26 317,070.1400 JPY 0.5791 ETH 322,690.0000 JPY 311,410.0000 JPY 324,280.0000 JPY 317,130.0000 JPY
2023-12-25 325,105.3732 JPY 0.7249 ETH 322,110.0000 JPY 321,510.0000 JPY 327,000.0000 JPY 326,040.0000 JPY
2023-12-24 326,252.2975 JPY 0.8267 ETH 328,520.0000 JPY 320,690.0000 JPY 330,590.0000 JPY 320,690.0000 JPY
2023-12-23 326,351.8517 JPY 2.5014 ETH 331,150.0000 JPY 322,980.0000 JPY 332,110.0000 JPY 326,440.0000 JPY
2023-12-22 326,597.7227 JPY 3.7469 ETH 317,920.0000 JPY 317,920.0000 JPY 333,430.0000 JPY 329,340.0000 JPY
2023-12-21 318,665.0038 JPY 1.4676 ETH 316,430.0000 JPY 313,010.0000 JPY 324,350.0000 JPY 315,630.0000 JPY