Market [unlinked] / JPY
Identifier on Bitfinex: tIOTJPY
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-06-13 |
34.4044 JPY |
335,368.0114 |
38.0090 JPY |
32.6010 JPY |
38.3560 JPY |
35.2280 JPY |
2022-06-12 |
39.0875 JPY |
247,360.6014 |
40.4250 JPY |
37.6060 JPY |
40.7100 JPY |
38.6740 JPY |
2022-06-11 |
41.6012 JPY |
98,846.5945 |
43.3110 JPY |
39.2430 JPY |
44.1450 JPY |
41.2080 JPY |
2022-06-10 |
44.2073 JPY |
157,377.2336 |
46.4420 JPY |
42.7970 JPY |
46.6480 JPY |
43.9650 JPY |
2022-06-09 |
46.7149 JPY |
78,562.2717 |
46.8890 JPY |
45.9270 JPY |
47.8470 JPY |
46.5210 JPY |
2022-06-08 |
47.2573 JPY |
81,406.1708 |
46.8410 JPY |
45.4670 JPY |
48.3370 JPY |
47.3450 JPY |
2022-06-07 |
45.4676 JPY |
136,225.7801 |
48.1170 JPY |
44.4020 JPY |
48.1170 JPY |
47.5790 JPY |
2022-06-06 |
48.5648 JPY |
195,832.5035 |
45.5450 JPY |
45.4150 JPY |
50.6080 JPY |
48.1310 JPY |
2022-06-05 |
45.6453 JPY |
95,901.1811 |
45.6670 JPY |
45.0160 JPY |
46.6010 JPY |
45.5720 JPY |
2022-06-04 |
45.3225 JPY |
94,541.2644 |
45.5000 JPY |
44.1130 JPY |
46.1670 JPY |
45.6420 JPY |
2022-06-03 |
46.3740 JPY |
129,845.5158 |
46.2060 JPY |
44.2890 JPY |
49.0727 JPY |
45.2590 JPY |
2022-06-02 |
43.9214 JPY |
163,027.4463 |
43.0710 JPY |
43.0170 JPY |
45.7500 JPY |
45.0790 JPY |
2022-06-01 |
45.2856 JPY |
375,112.7543 |
45.4790 JPY |
42.5490 JPY |
47.1980 JPY |
43.2400 JPY |
2022-05-31 |
44.7220 JPY |
251,032.1667 |
44.6340 JPY |
43.5740 JPY |
45.8140 JPY |
45.6950 JPY |
2022-05-30 |
43.5574 JPY |
156,136.9837 |
41.8290 JPY |
41.3300 JPY |
45.1610 JPY |
44.4910 JPY |
2022-05-29 |
40.3548 JPY |
112,475.6354 |
40.5060 JPY |
39.1970 JPY |
41.5320 JPY |
41.4850 JPY |
2022-05-28 |
39.3635 JPY |
82,040.8617 |
38.4190 JPY |
38.2020 JPY |
40.4880 JPY |
39.8760 JPY |
2022-05-27 |
39.0172 JPY |
149,911.4959 |
39.3800 JPY |
37.4509 JPY |
40.6140 JPY |
39.2470 JPY |
2022-05-26 |
40.0817 JPY |
198,752.3042 |
42.4820 JPY |
38.1273 JPY |
43.3940 JPY |
39.2980 JPY |
2022-05-25 |
42.5179 JPY |
86,595.4052 |
42.9740 JPY |
41.5010 JPY |
44.0360 JPY |
43.2300 JPY |
2022-05-24 |
41.9230 JPY |
146,513.2673 |
42.2210 JPY |
39.8680 JPY |
43.6040 JPY |
43.1360 JPY |
2022-05-23 |
44.8850 JPY |
91,754.4155 |
44.6240 JPY |
43.0370 JPY |
46.1000 JPY |
44.1100 JPY |
2022-05-22 |
44.0762 JPY |
50,315.6908 |
42.1720 JPY |
42.1720 JPY |
45.0020 JPY |
44.5850 JPY |
2022-05-21 |
41.0746 JPY |
53,024.8089 |
40.9860 JPY |
39.6480 JPY |
42.6710 JPY |
41.8380 JPY |
2022-05-20 |
42.3279 JPY |
238,558.3373 |
43.5450 JPY |
40.3750 JPY |
44.0800 JPY |
40.6480 JPY |
2022-05-19 |
42.5693 JPY |
282,534.0279 |
42.8280 JPY |
40.5380 JPY |
44.5140 JPY |
42.2390 JPY |
2022-05-18 |
46.5557 JPY |
112,538.5235 |
50.8050 JPY |
44.8110 JPY |
50.8050 JPY |
44.9750 JPY |
2022-05-17 |
49.1481 JPY |
65,887.5731 |
46.5130 JPY |
46.5130 JPY |
51.2850 JPY |
51.0730 JPY |
2022-05-16 |
46.3370 JPY |
52,790.7259 |
48.1750 JPY |
44.2530 JPY |
48.1750 JPY |
46.9430 JPY |
2022-05-15 |
46.1170 JPY |
219,969.2955 |
45.1640 JPY |
43.9800 JPY |
49.1910 JPY |
48.1690 JPY |
2022-05-14 |
42.5646 JPY |
125,818.3345 |
41.0380 JPY |
40.3050 JPY |
46.0620 JPY |
43.9930 JPY |
2022-05-13 |
43.0448 JPY |
200,696.8998 |
37.9370 JPY |
37.3040 JPY |
46.4430 JPY |
43.7810 JPY |
2022-05-12 |
35.8872 JPY |
148,906.9978 |
38.5730 JPY |
30.3600 JPY |
40.5150 JPY |
36.7080 JPY |
2022-05-11 |
44.7994 JPY |
226,882.7639 |
50.9520 JPY |
36.4244 JPY |
51.9880 JPY |
38.7760 JPY |
2022-05-10 |
53.2486 JPY |
225,097.1535 |
50.9490 JPY |
48.8084 JPY |
57.3730 JPY |
49.4130 JPY |
2022-05-09 |
54.6949 JPY |
188,283.5886 |
61.0100 JPY |
50.9110 JPY |
62.2340 JPY |
52.7857 JPY |
2022-05-08 |
61.3791 JPY |
37,819.7631 |
62.2880 JPY |
60.1040 JPY |
62.7930 JPY |
61.2120 JPY |
2022-05-07 |
64.0492 JPY |
22,898.6404 |
64.5480 JPY |
61.9990 JPY |
65.0921 JPY |
61.9990 JPY |
2022-05-06 |
64.0198 JPY |
39,110.4714 |
64.8250 JPY |
62.3650 JPY |
65.9660 JPY |
64.4780 JPY |
2022-05-05 |
66.9586 JPY |
83,257.0643 |
71.5800 JPY |
63.4230 JPY |
72.4160 JPY |
64.9930 JPY |
2022-05-04 |
68.3970 JPY |
47,613.0729 |
65.2422 JPY |
64.9450 JPY |
71.9670 JPY |
70.9110 JPY |
2022-05-03 |
67.7724 JPY |
38,748.5732 |
69.3790 JPY |
63.6010 JPY |
71.2340 JPY |
65.3200 JPY |
2022-05-02 |
68.8108 JPY |
46,905.7101 |
70.8910 JPY |
66.5270 JPY |
72.0590 JPY |
69.8340 JPY |
2022-05-01 |
69.4382 JPY |
41,477.2174 |
68.7500 JPY |
67.0810 JPY |
71.1830 JPY |
69.7310 JPY |
2022-04-30 |
72.9072 JPY |
33,361.4267 |
74.4800 JPY |
70.0715 JPY |
75.9610 JPY |
70.1750 JPY |
2022-04-29 |
77.1371 JPY |
28,573.7512 |
80.5420 JPY |
73.6283 JPY |
80.5895 JPY |
74.2390 JPY |
2022-04-28 |
80.2485 JPY |
78,128.5824 |
79.1820 JPY |
78.6350 JPY |
82.1766 JPY |
80.7560 JPY |
2022-04-27 |
78.1513 JPY |
43,282.3807 |
76.3840 JPY |
75.2770 JPY |
80.0380 JPY |
79.1090 JPY |
2022-04-26 |
79.8447 JPY |
43,003.0357 |
82.8500 JPY |
76.3980 JPY |
83.7830 JPY |
77.1404 JPY |
2022-04-25 |
80.6844 JPY |
34,707.2907 |
84.6680 JPY |
78.0650 JPY |
84.6680 JPY |
82.9360 JPY |