Crypto exchange Bitfinex

Market Ethereum (ETH) / JPY

Identifier on Bitfinex: tETHJPY
Date Price Volume Open Low High Close
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
2021-05-11 429,630.4109 JPY 6,357.2594 ETH 429,330.0000 JPY 410,260.0000 JPY 451,380.0000 JPY 448,610.0000 JPY
2021-05-10 437,786.9880 JPY 7,971.4713 ETH 426,280.0000 JPY 399,420.0000 JPY 457,700.0000 JPY 429,819.1965 JPY
2021-05-09 421,324.9858 JPY 4,636.6640 ETH 424,680.0000 JPY 404,730.0000 JPY 432,160.0000 JPY 425,890.0000 JPY
2021-05-08 399,817.1436 JPY 4,559.8442 ETH 378,330.0000 JPY 374,970.0000 JPY 429,190.0000 JPY 419,490.0000 JPY
2021-05-07 378,175.2889 JPY 4,550.1779 ETH 380,963.2852 JPY 366,290.0000 JPY 389,470.0000 JPY 377,820.0000 JPY
2021-05-06 382,098.0656 JPY 6,179.4609 ETH 385,154.0616 JPY 369,360.0000 JPY 392,630.0000 JPY 382,590.0000 JPY
2021-05-05 364,652.5790 JPY 5,653.9938 ETH 354,500.0000 JPY 350,860.0000 JPY 381,770.0000 JPY 381,070.0000 JPY
2021-05-04 363,112.4807 JPY 8,567.1999 ETH 374,110.0000 JPY 347,159.1990 JPY 384,596.9154 JPY 354,044.8921 JPY
2021-05-03 345,625.4839 JPY 4,953.6377 ETH 322,460.0000 JPY 322,460.0000 JPY 363,740.0000 JPY 360,000.0000 JPY
2021-05-02 319,515.3581 JPY 2,467.2228 ETH 321,693.1957 JPY 311,750.0000 JPY 325,740.0000 JPY 320,990.0000 JPY
2021-05-01 313,263.7268 JPY 1,943.6236 ETH 302,710.0000 JPY 301,130.0000 JPY 322,430.0000 JPY 321,840.0000 JPY
2021-04-30 300,152.9670 JPY 3,639.8585 ETH 300,370.0000 JPY 296,718.9295 JPY 304,500.0000 JPY 301,950.0000 JPY
2021-04-29 298,668.8919 JPY 4,980.1114 ETH 298,280.0000 JPY 290,441.3322 JPY 304,539.9444 JPY 298,518.8445 JPY
2021-04-28 292,367.3626 JPY 6,872.4379 ETH 289,946.1762 JPY 279,502.2595 JPY 299,764.4498 JPY 296,820.0000 JPY
2021-04-27 279,781.1092 JPY 5,094.7841 ETH 274,240.0000 JPY 269,124.0133 JPY 290,724.1784 JPY 287,120.0000 JPY
2021-04-26 265,462.7555 JPY 6,409.3850 ETH 250,500.0000 JPY 248,790.0000 JPY 274,809.0943 JPY 273,030.0000 JPY
2021-04-25 244,311.2971 JPY 7,686.0755 ETH 239,520.0000 JPY 234,024.3930 JPY 254,640.0000 JPY 244,180.0000 JPY
2021-04-24 243,152.5049 JPY 7,782.7878 ETH 255,530.0000 JPY 233,340.0000 JPY 255,530.0000 JPY 243,109.9951 JPY
2021-04-23 242,980.9941 JPY 15,993.1013 ETH 258,770.3764 JPY 228,048.5712 JPY 263,460.0000 JPY 252,589.5417 JPY
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