Crypto exchange Bitfinex

Market Ethereum (ETH) / JPY

Identifier on Bitfinex: tETHJPY
Date Price Volume Open Low High Close
2021-06-30 242,369.0798 JPY 1,899.2953 ETH 239,500.0000 JPY 230,860.0000 JPY 254,130.0000 JPY 253,040.0000 JPY
2021-06-29 239,815.8971 JPY 3,895.0115 ETH 230,470.0000 JPY 229,640.0000 JPY 247,950.0000 JPY 240,260.0000 JPY
2021-06-28 226,626.5632 JPY 5,260.5596 ETH 220,030.0000 JPY 217,480.0000 JPY 237,390.0000 JPY 229,770.0000 JPY
2021-06-27 207,254.2933 JPY 6,381.0223 ETH 202,990.0000 JPY 200,410.0000 JPY 217,440.0000 JPY 216,300.0000 JPY
2021-06-26 196,308.3153 JPY 7,549.1939 ETH 200,380.0000 JPY 190,240.0000 JPY 205,050.0000 JPY 198,730.0000 JPY
2021-06-25 206,998.0011 JPY 4,497.8785 ETH 221,170.0000 JPY 198,070.0000 JPY 223,880.0000 JPY 202,270.0000 JPY
2021-06-24 218,603.4635 JPY 3,223.1506 ETH 218,620.0000 JPY 209,650.0000 JPY 225,320.0000 JPY 220,300.0000 JPY
2021-06-23 220,338.3785 JPY 8,623.0391 ETH 208,440.0000 JPY 202,310.0000 JPY 226,640.0000 JPY 216,263.5122 JPY
2021-06-22 206,724.8820 JPY 15,576.9618 ETH 209,090.0000 JPY 189,590.0000 JPY 221,430.0000 JPY 207,580.0000 JPY
2021-06-21 218,704.3880 JPY 15,085.4064 ETH 247,790.0000 JPY 207,981.4807 JPY 249,450.0000 JPY 210,770.0000 JPY
2021-06-20 235,314.2354 JPY 5,499.0632 ETH 239,010.0000 JPY 225,610.0000 JPY 251,590.0000 JPY 247,860.0000 JPY
2021-06-19 245,068.7547 JPY 3,271.0390 ETH 246,090.0000 JPY 239,300.0000 JPY 251,260.0000 JPY 240,560.0000 JPY
2021-06-18 248,452.9568 JPY 3,493.0077 ETH 261,470.0000 JPY 235,566.3712 JPY 262,090.0000 JPY 245,630.0000 JPY
2021-06-17 263,270.8616 JPY 2,024.3994 ETH 262,190.0000 JPY 254,327.6869 JPY 272,050.0000 JPY 260,560.0000 JPY
2021-06-16 269,574.5789 JPY 2,087.2297 ETH 279,620.0000 JPY 260,420.0000 JPY 281,320.0000 JPY 260,420.0000 JPY
2021-06-15 283,647.3022 JPY 1,612.1615 ETH 284,450.0000 JPY 275,750.0000 JPY 290,410.0000 JPY 280,830.0000 JPY
2021-06-14 277,575.7359 JPY 1,927.4719 ETH 275,612.8695 JPY 269,990.0000 JPY 286,430.0000 JPY 283,290.0000 JPY
2021-06-13 266,085.2966 JPY 2,178.0276 ETH 260,060.0000 JPY 253,410.0000 JPY 279,550.0000 JPY 276,310.0000 JPY
2021-06-12 258,100.6406 JPY 2,399.8737 ETH 258,260.0000 JPY 247,720.0000 JPY 269,390.0000 JPY 261,860.0000 JPY
2021-06-11 266,128.7193 JPY 3,005.6235 ETH 270,070.0000 JPY 254,520.0000 JPY 273,290.0000 JPY 257,290.0000 JPY
2021-06-10 276,971.3504 JPY 4,641.5657 ETH 286,160.0000 JPY 265,140.0000 JPY 287,580.0000 JPY 271,910.0000 JPY
2021-06-09 278,043.7857 JPY 7,537.6924 ETH 274,480.0000 JPY 263,738.9057 JPY 287,520.0000 JPY 286,230.0000 JPY
2021-06-08 269,364.7183 JPY 9,384.5552 ETH 283,040.0000 JPY 253,040.0000 JPY 286,436.4981 JPY 275,320.0000 JPY
2021-06-07 298,608.1431 JPY 3,940.3250 ETH 297,760.0000 JPY 281,200.0000 JPY 311,110.0000 JPY 285,260.0000 JPY
2021-06-06 294,810.2409 JPY 2,585.1994 ETH 287,180.0000 JPY 286,560.0000 JPY 300,620.0000 JPY 296,840.0000 JPY
2021-06-05 292,916.3033 JPY 3,946.0953 ETH 295,487.7110 JPY 279,880.0000 JPY 308,470.0000 JPY 283,960.0000 JPY
2021-06-04 293,228.9537 JPY 4,068.8423 ETH 315,210.0000 JPY 280,930.0000 JPY 315,210.0000 JPY 293,471.9265 JPY
2021-06-03 307,874.0602 JPY 2,615.0811 ETH 295,980.0000 JPY 292,060.0000 JPY 316,919.2436 JPY 314,100.0000 JPY
2021-06-02 296,062.9985 JPY 2,486.5898 ETH 288,270.0000 JPY 279,690.0000 JPY 306,835.7180 JPY 297,850.0000 JPY
2021-06-01 285,868.3771 JPY 2,964.5645 ETH 296,210.0000 JPY 276,590.0000 JPY 299,800.0000 JPY 287,520.0000 JPY
2021-05-31 273,318.1724 JPY 5,127.3559 ETH 260,542.6013 JPY 249,020.0000 JPY 295,090.0000 JPY 295,085.3922 JPY
2021-05-30 262,605.8160 JPY 8,621.7484 ETH 249,766.4189 JPY 239,540.0000 JPY 271,000.0000 JPY 262,046.4154 JPY
2021-05-29 259,400.0388 JPY 5,424.8224 ETH 264,234.3277 JPY 242,470.0000 JPY 282,750.0000 JPY 252,690.0000 JPY
2021-05-28 279,929.5705 JPY 6,661.0553 ETH 300,870.0000 JPY 255,640.0000 JPY 303,196.1486 JPY 266,500.0000 JPY
2021-05-27 301,829.4412 JPY 4,884.3546 ETH 315,380.0000 JPY 288,090.0000 JPY 315,480.0000 JPY 302,120.0000 JPY
2021-05-26 303,235.9347 JPY 8,616.0384 ETH 296,107.4151 JPY 287,960.0000 JPY 317,360.0000 JPY 313,270.0000 JPY
2021-05-25 280,383.4002 JPY 12,894.6169 ETH 288,240.0000 JPY 260,030.0000 JPY 299,180.0000 JPY 294,450.0000 JPY
2021-05-24 258,175.0040 JPY 24,008.8272 ETH 228,440.0000 JPY 227,250.0000 JPY 290,990.0000 JPY 283,553.2038 JPY
2021-05-23 221,109.9785 JPY 31,853.4121 ETH 250,760.0000 JPY 191,163.4452 JPY 260,190.0000 JPY 229,918.5053 JPY
2021-05-22 254,320.9095 JPY 24,414.7644 ETH 265,800.0000 JPY 235,790.0341 JPY 271,690.0000 JPY 249,920.0000 JPY
2021-05-21 274,562.0884 JPY 25,350.6149 ETH 301,750.0000 JPY 230,340.0000 JPY 320,040.0000 JPY 263,950.0000 JPY
2021-05-20 286,803.4878 JPY 32,177.0713 ETH 266,833.9233 JPY 236,190.0000 JPY 325,665.4689 JPY 300,280.0000 JPY
2021-05-19 296,043.9503 JPY 35,465.3100 ETH 368,970.0000 JPY 222,600.0000 JPY 374,860.0000 JPY 276,140.0000 JPY
2021-05-18 372,248.7757 JPY 8,095.8395 ETH 358,670.0000 JPY 353,890.0000 JPY 388,209.0528 JPY 363,659.5189 JPY
2021-05-17 363,016.4283 JPY 20,436.0008 ETH 393,080.0000 JPY 340,880.0000 JPY 393,430.0000 JPY 359,520.0000 JPY
2021-05-16 390,317.8866 JPY 13,292.6492 ETH 399,610.0000 JPY 367,680.0000 JPY 425,110.0000 JPY 389,880.0000 JPY
2021-05-15 422,622.2671 JPY 4,810.8147 ETH 445,840.0000 JPY 400,070.0000 JPY 452,390.0000 JPY 408,090.0000 JPY
2021-05-14 435,804.5765 JPY 4,506.8595 ETH 407,670.0000 JPY 404,970.0000 JPY 456,202.5236 JPY 448,086.9408 JPY
2021-05-13 416,228.3702 JPY 14,312.7310 ETH 418,600.0000 JPY 389,325.7503 JPY 442,280.0000 JPY 405,360.0000 JPY
2021-05-12 455,699.6279 JPY 8,239.0437 ETH 453,820.0000 JPY 431,340.0000 JPY 478,040.0000 JPY 441,020.0000 JPY