Market [unlinked] / JPY
Identifier on Bitfinex: tIOTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-13 |
20.7795 JPY |
2,040.7928 |
20.9000 JPY |
20.4821 JPY |
20.9000 JPY |
20.6590 JPY |
| 2020-01-12 |
20.8435 JPY |
6,425.4788 |
20.8760 JPY |
20.5660 JPY |
21.0490 JPY |
20.8110 JPY |
| 2020-01-11 |
20.6575 JPY |
18,107.1479 |
20.2660 JPY |
20.1820 JPY |
21.1540 JPY |
21.0490 JPY |
| 2020-01-10 |
19.8919 JPY |
23,531.8681 |
18.9878 JPY |
18.8540 JPY |
20.7960 JPY |
20.7960 JPY |
| 2020-01-09 |
19.4269 JPY |
14,241.2543 |
19.4448 JPY |
19.1950 JPY |
19.8540 JPY |
19.4090 JPY |
| 2020-01-08 |
19.9715 JPY |
23,400.4378 |
20.2980 JPY |
19.4640 JPY |
20.6100 JPY |
19.6450 JPY |
| 2020-01-07 |
20.0810 JPY |
21,794.8776 |
20.0270 JPY |
20.0270 JPY |
21.1784 JPY |
20.1350 JPY |
| 2020-01-06 |
19.2150 JPY |
29,305.3797 |
18.6400 JPY |
18.6400 JPY |
19.9610 JPY |
19.7900 JPY |
| 2020-01-05 |
18.6535 JPY |
13,685.5442 |
18.8050 JPY |
18.1250 JPY |
18.8050 JPY |
18.5020 JPY |
| 2020-01-04 |
18.3150 JPY |
7,115.0771 |
17.9710 JPY |
17.9419 JPY |
18.6920 JPY |
18.6590 JPY |
| 2020-01-03 |
17.5845 JPY |
18,938.8910 |
17.1620 JPY |
17.0000 JPY |
18.1020 JPY |
18.0070 JPY |
| 2020-01-02 |
17.2490 JPY |
17,392.5310 |
17.3030 JPY |
17.0210 JPY |
17.4340 JPY |
17.1950 JPY |
| 2020-01-01 |
17.4650 JPY |
33,296.7316 |
17.4170 JPY |
17.3763 JPY |
17.9980 JPY |
17.5130 JPY |
| 2019-12-31 |
17.4375 JPY |
19,610.7713 |
17.4070 JPY |
17.0740 JPY |
17.5970 JPY |
17.4680 JPY |
| 2019-12-30 |
17.7635 JPY |
16,772.3828 |
18.0780 JPY |
17.1120 JPY |
18.0780 JPY |
17.4490 JPY |
| 2019-12-29 |
18.1145 JPY |
5,758.4019 |
17.9610 JPY |
17.8310 JPY |
18.5770 JPY |
18.2680 JPY |
| 2019-12-28 |
17.8380 JPY |
6,254.7263 |
17.7120 JPY |
17.7120 JPY |
17.9640 JPY |
17.9640 JPY |
| 2019-12-27 |
17.7520 JPY |
2,838.3969 |
17.8710 JPY |
17.4540 JPY |
17.8710 JPY |
17.6330 JPY |
| 2019-12-26 |
17.1980 JPY |
18,742.7927 |
17.0790 JPY |
16.9870 JPY |
17.8100 JPY |
17.3170 JPY |
| 2019-12-25 |
17.0860 JPY |
15,065.1944 |
17.1100 JPY |
16.6780 JPY |
17.1124 JPY |
17.0620 JPY |
| 2019-12-24 |
17.3429 JPY |
6,149.1579 |
17.5370 JPY |
17.1488 JPY |
17.5650 JPY |
17.1488 JPY |
| 2019-12-23 |
17.8325 JPY |
7,391.2235 |
18.1980 JPY |
17.4670 JPY |
18.2256 JPY |
17.4670 JPY |
| 2019-12-22 |
17.9413 JPY |
15,260.2037 |
17.6487 JPY |
17.6450 JPY |
18.3520 JPY |
18.2340 JPY |
| 2019-12-21 |
17.8494 JPY |
30,131.4188 |
18.0219 JPY |
17.5900 JPY |
18.1467 JPY |
17.6770 JPY |
| 2019-12-20 |
17.7075 JPY |
10,160.2446 |
17.6060 JPY |
17.3721 JPY |
17.8190 JPY |
17.8090 JPY |
| 2019-12-19 |
17.5635 JPY |
15,667.2298 |
17.2340 JPY |
16.9460 JPY |
18.1370 JPY |
17.8930 JPY |
| 2019-12-18 |
17.0820 JPY |
56,686.4274 |
16.9080 JPY |
16.4030 JPY |
17.6745 JPY |
17.2560 JPY |
| 2019-12-17 |
17.8953 JPY |
89,320.2677 |
18.9260 JPY |
16.7768 JPY |
19.1529 JPY |
16.8647 JPY |
| 2019-12-16 |
19.7957 JPY |
24,952.6069 |
20.4884 JPY |
18.8942 JPY |
20.7510 JPY |
19.1030 JPY |
| 2019-12-15 |
20.5925 JPY |
785.7629 |
20.6510 JPY |
20.4660 JPY |
20.6510 JPY |
20.5340 JPY |
| 2019-12-14 |
21.0025 JPY |
6,680.7311 |
21.2530 JPY |
20.3610 JPY |
21.2530 JPY |
20.7520 JPY |
| 2019-12-13 |
21.2224 JPY |
4,018.3931 |
21.2760 JPY |
20.9820 JPY |
21.2760 JPY |
21.1688 JPY |
| 2019-12-12 |
21.3923 JPY |
15,988.4133 |
21.5336 JPY |
21.0870 JPY |
21.7459 JPY |
21.2510 JPY |
| 2019-12-11 |
21.5692 JPY |
6,011.1223 |
21.6146 JPY |
21.3750 JPY |
21.7290 JPY |
21.5238 JPY |
| 2019-12-10 |
21.7833 JPY |
50,693.9361 |
21.8355 JPY |
20.8790 JPY |
22.0110 JPY |
21.7310 JPY |
| 2019-12-09 |
22.5115 JPY |
12,743.5686 |
22.3760 JPY |
22.0780 JPY |
23.0050 JPY |
22.6470 JPY |
| 2019-12-08 |
22.3270 JPY |
5,371.1941 |
22.2330 JPY |
22.0202 JPY |
22.4448 JPY |
22.4210 JPY |
| 2019-12-07 |
22.6825 JPY |
2,000.0000 |
22.7690 JPY |
22.5000 JPY |
22.7690 JPY |
22.5960 JPY |
| 2019-12-06 |
22.2543 JPY |
2,849.5358 |
22.3169 JPY |
21.9340 JPY |
22.3169 JPY |
22.1918 JPY |
| 2019-12-05 |
22.0030 JPY |
3,262.7281 |
21.6180 JPY |
21.6180 JPY |
22.4290 JPY |
22.3880 JPY |
| 2019-12-04 |
21.5784 JPY |
37,484.7155 |
21.6399 JPY |
21.4690 JPY |
23.0239 JPY |
21.5168 JPY |
| 2019-12-03 |
22.5058 JPY |
5,672.6992 |
22.7537 JPY |
22.1204 JPY |
22.7537 JPY |
22.2580 JPY |
| 2019-12-02 |
22.7395 JPY |
10,350.3613 |
22.5610 JPY |
21.7310 JPY |
23.2124 JPY |
22.9180 JPY |
| 2019-12-01 |
22.1734 JPY |
10,920.1958 |
22.0059 JPY |
22.0059 JPY |
22.4930 JPY |
22.3410 JPY |
| 2019-11-30 |
23.5924 JPY |
7,307.7766 |
24.0328 JPY |
22.4964 JPY |
24.0328 JPY |
23.1520 JPY |
| 2019-11-29 |
23.5236 JPY |
22,741.3212 |
23.1603 JPY |
23.1603 JPY |
23.8870 JPY |
23.8870 JPY |
| 2019-11-28 |
23.1840 JPY |
3,923.1687 |
23.2880 JPY |
23.0800 JPY |
23.5860 JPY |
23.0800 JPY |
| 2019-11-27 |
23.0964 JPY |
58,194.7436 |
22.6498 JPY |
22.1170 JPY |
23.7374 JPY |
23.5430 JPY |
| 2019-11-26 |
22.9515 JPY |
5,748.0761 |
22.8000 JPY |
22.5170 JPY |
23.2691 JPY |
23.1030 JPY |
| 2019-11-25 |
22.4760 JPY |
37,341.1184 |
21.9200 JPY |
20.8450 JPY |
23.3980 JPY |
23.0320 JPY |