Crypto exchange Bitfinex

Market [unlinked] / JPY

Identifier on Bitfinex: tIOTJPY
123...2021
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
123...2021