Crypto exchange Bitfinex

Market Ethereum (ETH) / JPY

Identifier on Bitfinex: tETHJPY
Date Price Volume Open Low High Close
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
2019-08-18 20,305.0000 JPY 1,108.0533 ETH 19,865.0000 JPY 19,532.0000 JPY 21,095.0000 JPY 20,745.0000 JPY
2019-08-17 19,640.0000 JPY 715.1521 ETH 19,562.0000 JPY 19,391.0000 JPY 19,919.0000 JPY 19,718.0000 JPY
2019-08-16 19,835.0000 JPY 1,880.5144 ETH 19,928.0000 JPY 18,979.0000 JPY 19,997.0000 JPY 19,742.0000 JPY
2019-08-15 20,014.5000 JPY 3,990.5287 ETH 20,036.0000 JPY 18,454.3086 JPY 20,123.0000 JPY 19,993.0000 JPY
2019-08-14 21,067.0000 JPY 3,985.8827 ETH 22,348.0000 JPY 19,362.0000 JPY 22,355.0000 JPY 19,786.0000 JPY
2019-08-13 22,305.0000 JPY 2,140.3867 ETH 22,289.0000 JPY 21,777.0000 JPY 22,474.0000 JPY 22,321.0000 JPY
2019-08-12 22,584.0000 JPY 1,462.6761 ETH 22,873.0000 JPY 22,151.0000 JPY 22,906.0000 JPY 22,295.0000 JPY
2019-08-11 22,333.5698 JPY 1,459.0556 ETH 21,796.0000 JPY 21,796.0000 JPY 22,878.0000 JPY 22,871.1396 JPY
2019-08-10 22,071.5000 JPY 3,485.6093 ETH 22,317.0000 JPY 21,237.0000 JPY 22,706.0000 JPY 21,826.0000 JPY
2019-08-09 22,874.5000 JPY 4,001.4520 ETH 23,456.0000 JPY 21,890.0000 JPY 23,515.2562 JPY 22,293.0000 JPY
2019-08-08 23,736.0000 JPY 2,518.6742 ETH 23,955.0000 JPY 22,882.0000 JPY 24,128.0000 JPY 23,517.0000 JPY
2019-08-07 23,982.0000 JPY 3,226.8912 ETH 23,985.0000 JPY 23,392.0415 JPY 24,466.0000 JPY 23,979.0000 JPY
2019-08-06 24,364.0000 JPY 3,381.8739 ETH 24,672.0000 JPY 23,746.4575 JPY 25,526.0000 JPY 24,056.0000 JPY
2019-08-05 24,192.5000 JPY 3,887.0857 ETH 23,713.0000 JPY 23,681.0000 JPY 25,163.0000 JPY 24,672.0000 JPY
2019-08-04 23,688.0000 JPY 1,476.8305 ETH 23,676.0000 JPY 23,155.0000 JPY 23,835.0000 JPY 23,700.0000 JPY
2019-08-03 23,408.0000 JPY 1,542.4073 ETH 23,191.0000 JPY 23,109.0000 JPY 24,045.0000 JPY 23,625.0000 JPY
2019-08-02 23,274.0000 JPY 1,352.3081 ETH 23,405.0000 JPY 22,916.0000 JPY 23,804.0000 JPY 23,143.0000 JPY
2019-08-01 23,569.5000 JPY 1,154.1998 ETH 23,782.0000 JPY 23,038.0000 JPY 23,782.0000 JPY 23,357.0000 JPY
2019-07-31 23,290.5000 JPY 2,815.8434 ETH 22,770.0000 JPY 22,768.0000 JPY 23,866.0000 JPY 23,811.0000 JPY
2019-07-30 22,868.0000 JPY 2,421.5419 ETH 22,965.0000 JPY 22,189.6870 JPY 23,308.0000 JPY 22,771.0000 JPY
2019-07-29 22,954.5000 JPY 884.6257 ETH 22,937.0000 JPY 22,415.0000 JPY 23,318.0403 JPY 22,972.0000 JPY
2019-07-28 22,688.0000 JPY 2,158.8436 ETH 22,513.0000 JPY 21,530.1932 JPY 23,137.0000 JPY 22,863.0000 JPY
2019-07-27 23,156.5000 JPY 6,505.8692 ETH 23,820.0000 JPY 21,976.2784 JPY 24,281.0000 JPY 22,493.0000 JPY
2019-07-26 23,760.5000 JPY 1,680.1135 ETH 23,720.0000 JPY 23,226.0000 JPY 23,963.0000 JPY 23,801.0000 JPY
2019-07-25 23,582.0000 JPY 1,854.6428 ETH 23,328.0000 JPY 23,328.0000 JPY 24,413.0000 JPY 23,836.0000 JPY
2019-07-24 23,223.2458 JPY 2,679.6887 ETH 22,962.4915 JPY 21,808.0000 JPY 23,645.0000 JPY 23,484.0000 JPY
2019-07-23 23,143.5000 JPY 1,790.5338 ETH 23,364.0000 JPY 22,649.0000 JPY 23,707.0000 JPY 22,923.0000 JPY