Crypto exchange Bitfinex

Market Ethereum (ETH) / JPY

Identifier on Bitfinex: tETHJPY
Date Price Volume Open Low High Close
2019-10-30 20,452.5000 JPY 511.8813 ETH 20,957.0000 JPY 19,616.0000 JPY 20,957.0000 JPY 19,948.0000 JPY
2019-10-29 20,342.5000 JPY 352.2175 ETH 19,846.0000 JPY 19,846.0000 JPY 21,070.0000 JPY 20,839.0000 JPY
2019-10-28 20,003.5000 JPY 468.8287 ETH 20,119.0000 JPY 19,786.0000 JPY 20,709.0000 JPY 19,888.0000 JPY
2019-10-27 19,887.0000 JPY 1,256.2188 ETH 19,693.0000 JPY 19,287.0000 JPY 20,572.0000 JPY 20,081.0000 JPY
2019-10-26 19,727.5000 JPY 4,622.4344 ETH 19,880.0000 JPY 18,944.6631 JPY 21,628.6937 JPY 19,575.0000 JPY
2019-10-25 18,660.5000 JPY 1,985.3933 ETH 17,549.0000 JPY 17,548.0000 JPY 20,427.6960 JPY 19,772.0000 JPY
2019-10-24 17,614.5000 JPY 869.4304 ETH 17,704.0000 JPY 17,138.0000 JPY 17,763.0000 JPY 17,525.0000 JPY
2019-10-23 18,157.5000 JPY 1,962.3986 ETH 18,640.0000 JPY 16,692.4521 JPY 18,660.0000 JPY 17,675.0000 JPY
2019-10-22 18,826.0000 JPY 343.6247 ETH 19,003.0000 JPY 18,602.0000 JPY 19,239.0000 JPY 18,649.0000 JPY
2019-10-21 19,021.5000 JPY 342.6369 ETH 19,028.0000 JPY 18,743.0000 JPY 19,400.0000 JPY 19,015.0000 JPY
2019-10-20 18,873.0000 JPY 1,128.0560 ETH 18,664.0000 JPY 18,446.0000 JPY 19,246.0000 JPY 19,082.0000 JPY
2019-10-19 18,753.0000 JPY 724.7153 ETH 18,825.0000 JPY 18,495.0000 JPY 19,040.0000 JPY 18,681.0000 JPY
2019-10-18 19,033.0000 JPY 518.7032 ETH 19,241.0000 JPY 18,371.0000 JPY 19,323.0000 JPY 18,825.0000 JPY
2019-10-17 19,137.8004 JPY 446.8409 ETH 18,995.6009 JPY 18,845.0000 JPY 19,552.0000 JPY 19,280.0000 JPY
2019-10-16 19,352.4787 JPY 732.8946 ETH 19,658.1560 JPY 18,818.0000 JPY 19,716.0000 JPY 19,046.8014 JPY
2019-10-15 20,019.0000 JPY 1,007.8653 ETH 20,359.0000 JPY 19,192.0000 JPY 20,479.0000 JPY 19,679.0000 JPY
2019-10-14 19,960.5000 JPY 509.9128 ETH 19,633.0000 JPY 19,620.0000 JPY 20,330.0000 JPY 20,288.0000 JPY
2019-10-13 19,613.5000 JPY 200.3211 ETH 19,492.0000 JPY 19,434.9352 JPY 20,044.0000 JPY 19,735.0000 JPY
2019-10-12 19,615.5000 JPY 205.8015 ETH 19,646.0000 JPY 19,302.0000 JPY 20,002.0000 JPY 19,585.0000 JPY
2019-10-11 20,165.5000 JPY 1,556.6982 ETH 20,752.0000 JPY 19,468.0000 JPY 21,292.0000 JPY 19,579.0000 JPY
2019-10-10 20,730.5000 JPY 412.8825 ETH 20,793.0000 JPY 20,196.0000 JPY 20,923.0000 JPY 20,668.0000 JPY
2019-10-09 20,119.9587 JPY 1,810.9576 ETH 19,405.0000 JPY 19,276.0000 JPY 20,998.0000 JPY 20,834.9174 JPY
2019-10-08 19,454.3965 JPY 519.4723 ETH 19,465.7929 JPY 19,077.0000 JPY 19,920.0000 JPY 19,443.0000 JPY
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