Crypto exchange Bitfinex

Market Ethereum (ETH) / JPY

Identifier on Bitfinex: tETHJPY
Date Price Volume Open Low High Close
2022-08-18 251,305.9789 JPY 1,317.9127 ETH 247,560.0000 JPY 245,710.0000 JPY 255,340.0000 JPY 251,050.0000 JPY
2022-08-17 252,450.4306 JPY 2,944.2497 ETH 252,070.0000 JPY 245,230.0000 JPY 263,201.0875 JPY 247,630.0000 JPY
2022-08-16 252,551.9991 JPY 1,281.0260 ETH 252,869.8456 JPY 247,880.0000 JPY 257,252.9614 JPY 252,220.0000 JPY
2022-08-15 254,945.6233 JPY 2,172.0354 ETH 257,870.0000 JPY 248,842.0277 JPY 268,060.0000 JPY 255,100.0000 JPY
2022-08-14 261,796.4921 JPY 396.5722 ETH 264,577.9001 JPY 254,550.0000 JPY 270,702.6357 JPY 258,380.0000 JPY
2022-08-13 264,910.7540 JPY 583.4164 ETH 261,350.0000 JPY 259,890.0000 JPY 269,390.0000 JPY 264,620.1350 JPY
2022-08-12 251,659.3605 JPY 3,411.9481 ETH 250,240.0000 JPY 247,380.0000 JPY 258,502.7191 JPY 256,064.6512 JPY
2022-08-11 251,613.4599 JPY 4,461.1577 ETH 246,200.0000 JPY 245,520.0000 JPY 256,190.0000 JPY 248,830.0000 JPY
2022-08-10 239,510.6294 JPY 11,996.2983 ETH 229,950.1683 JPY 223,810.0000 JPY 250,540.0000 JPY 245,834.1294 JPY
2022-08-09 233,724.8171 JPY 1,431.8174 ETH 239,770.0000 JPY 225,110.0000 JPY 241,421.3745 JPY 230,002.7469 JPY
2022-08-08 236,880.9774 JPY 3,621.3955 ETH 229,429.6052 JPY 228,929.3029 JPY 244,770.0000 JPY 239,090.0000 JPY
2022-08-07 228,716.8601 JPY 490.0656 ETH 228,130.0000 JPY 225,250.0000 JPY 233,320.8439 JPY 231,750.0000 JPY
2022-08-06 233,035.7546 JPY 802.1164 ETH 234,200.0000 JPY 227,530.0000 JPY 235,804.0602 JPY 231,250.0000 JPY
2022-08-05 224,244.3887 JPY 3,619.7666 ETH 213,170.0000 JPY 212,860.0000 JPY 233,189.9797 JPY 232,490.0000 JPY
2022-08-04 216,255.9974 JPY 2,824.5486 ETH 216,665.1689 JPY 210,340.0000 JPY 222,120.0000 JPY 213,420.0000 JPY
2022-08-03 218,088.3437 JPY 3,709.0432 ETH 217,850.0000 JPY 212,660.0000 JPY 224,777.3766 JPY 218,340.0000 JPY
2022-08-02 211,370.2831 JPY 4,322.0096 ETH 214,400.0000 JPY 204,280.0000 JPY 221,770.0000 JPY 219,440.0000 JPY
2022-08-01 220,160.8346 JPY 5,221.5753 ETH 223,870.0000 JPY 211,510.0000 JPY 225,620.0000 JPY 215,648.9236 JPY
2022-07-31 227,829.5153 JPY 1,090.0602 ETH 225,990.0000 JPY 222,320.0000 JPY 233,630.0000 JPY 223,850.0000 JPY
2022-07-30 228,398.0653 JPY 1,291.5939 ETH 229,370.0000 JPY 223,052.1970 JPY 232,312.7272 JPY 223,653.2882 JPY
2022-07-29 228,865.0075 JPY 7,130.5744 ETH 231,830.0000 JPY 222,120.0000 JPY 234,100.0000 JPY 231,120.0000 JPY
2022-07-28 224,346.3900 JPY 4,964.3508 ETH 222,830.0000 JPY 216,474.9268 JPY 239,314.9520 JPY 233,342.4740 JPY
2022-07-27 210,220.0126 JPY 3,746.4842 ETH 198,631.0067 JPY 194,600.0000 JPY 223,100.0000 JPY 222,102.2962 JPY
2022-07-26 191,497.3547 JPY 2,577.9142 ETH 196,520.0000 JPY 185,670.0000 JPY 197,700.0000 JPY 189,690.3853 JPY
2022-07-25 208,192.9419 JPY 3,076.9732 ETH 217,970.0000 JPY 198,780.0000 JPY 219,650.0000 JPY 201,530.0000 JPY
2022-07-24 218,712.9360 JPY 1,301.6961 ETH 210,871.6949 JPY 210,440.0000 JPY 226,700.0000 JPY 219,750.0000 JPY
2022-07-23 208,892.3638 JPY 789.8354 ETH 209,320.0000 JPY 202,660.1591 JPY 217,560.0000 JPY 210,177.1869 JPY
2022-07-22 218,625.6576 JPY 5,632.5082 ETH 216,170.0000 JPY 206,449.9679 JPY 226,499.3673 JPY 209,307.7094 JPY
2022-07-21 208,736.6089 JPY 5,345.1114 ETH 210,500.0000 JPY 202,460.0000 JPY 220,440.8147 JPY 217,050.0000 JPY
2022-07-20 216,013.6721 JPY 4,563.6998 ETH 213,100.0000 JPY 205,457.6248 JPY 223,710.0000 JPY 213,840.0000 JPY
2022-07-19 212,748.2068 JPY 5,259.1752 ETH 218,600.0000 JPY 205,660.0000 JPY 225,530.0000 JPY 216,069.4578 JPY
2022-07-18 203,890.9238 JPY 4,399.2787 ETH 185,210.0000 JPY 185,000.0000 JPY 217,660.0000 JPY 216,460.0000 JPY
2022-07-17 187,705.7876 JPY 1,355.8878 ETH 187,990.0000 JPY 182,860.0000 JPY 192,250.0000 JPY 186,847.4235 JPY
2022-07-16 184,371.2684 JPY 3,243.3492 ETH 170,540.0000 JPY 165,220.0000 JPY 197,800.0000 JPY 186,880.0000 JPY
2022-07-15 169,126.7775 JPY 4,520.6118 ETH 165,710.0000 JPY 164,080.0000 JPY 178,250.0000 JPY 171,050.8726 JPY
2022-07-14 155,325.9705 JPY 4,551.9149 ETH 153,450.0000 JPY 149,000.0000 JPY 168,640.0000 JPY 164,260.0000 JPY
2022-07-13 143,166.0069 JPY 8,894.4644 ETH 142,320.0000 JPY 137,974.6553 JPY 151,239.8662 JPY 149,490.0000 JPY
2022-07-12 147,309.1251 JPY 4,759.6549 ETH 150,580.0000 JPY 141,280.6696 JPY 150,780.0000 JPY 142,960.0000 JPY
2022-07-11 155,716.6796 JPY 2,658.2350 ETH 159,030.0000 JPY 149,980.0000 JPY 159,410.0000 JPY 151,160.0000 JPY
2022-07-10 159,639.2128 JPY 678.8290 ETH 165,554.1093 JPY 156,920.0000 JPY 165,730.8709 JPY 159,100.0000 JPY
2022-07-09 166,060.4412 JPY 435.3789 ETH 165,300.0000 JPY 164,070.0000 JPY 167,840.0000 JPY 165,608.3895 JPY
2022-07-08 166,152.7535 JPY 11,541.7811 ETH 168,220.0000 JPY 162,710.0000 JPY 173,213.9288 JPY 168,115.6859 JPY
2022-07-07 161,712.3589 JPY 4,419.3027 ETH 161,514.6660 JPY 157,914.6686 JPY 170,291.1016 JPY 167,794.3008 JPY
2022-07-06 154,019.8044 JPY 5,743.1723 ETH 153,610.0000 JPY 150,490.0000 JPY 158,450.0000 JPY 157,730.0000 JPY
2022-07-05 153,305.3189 JPY 3,824.5947 ETH 156,360.0000 JPY 146,433.2043 JPY 159,750.0000 JPY 154,344.1683 JPY
2022-07-04 148,900.6843 JPY 2,671.4425 ETH 144,880.0000 JPY 141,475.6488 JPY 155,400.0000 JPY 153,550.0000 JPY
2022-07-03 144,610.3666 JPY 1,072.2332 ETH 144,100.0000 JPY 140,701.6541 JPY 147,100.0000 JPY 145,360.0000 JPY
2022-07-02 142,868.4008 JPY 1,827.5992 ETH 142,743.5522 JPY 138,980.0000 JPY 145,772.5931 JPY 145,001.8104 JPY
2022-07-01 144,312.2357 JPY 5,871.3982 ETH 145,450.0000 JPY 139,910.0000 JPY 151,394.2334 JPY 145,030.0000 JPY
2022-06-30 141,574.1288 JPY 4,069.1779 ETH 150,060.0000 JPY 135,440.0000 JPY 151,110.0000 JPY 139,084.8393 JPY