Market [unlinked] / JPY
Identifier on Bitfinex: tIOTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-24 |
22.7320 JPY |
9,952.6103 |
23.4589 JPY |
21.9140 JPY |
23.4590 JPY |
22.0050 JPY |
| 2019-11-23 |
22.9788 JPY |
12,678.7260 |
22.4996 JPY |
22.2800 JPY |
23.4644 JPY |
23.4579 JPY |
| 2019-11-22 |
23.7349 JPY |
110,509.3913 |
24.8669 JPY |
20.5276 JPY |
24.8784 JPY |
22.6030 JPY |
| 2019-11-21 |
25.5543 JPY |
81,157.9080 |
26.4056 JPY |
23.7740 JPY |
26.4056 JPY |
24.7030 JPY |
| 2019-11-20 |
26.6395 JPY |
2,381.3551 |
26.7260 JPY |
26.2942 JPY |
26.7260 JPY |
26.5530 JPY |
| 2019-11-19 |
26.6820 JPY |
4,252.7239 |
26.8060 JPY |
26.2477 JPY |
26.8531 JPY |
26.5580 JPY |
| 2019-11-18 |
27.9901 JPY |
12,692.2932 |
28.0775 JPY |
27.8860 JPY |
28.4980 JPY |
27.9027 JPY |
| 2019-11-17 |
28.1458 JPY |
2,345.9934 |
27.9366 JPY |
27.7590 JPY |
28.3550 JPY |
28.3550 JPY |
| 2019-11-16 |
27.8890 JPY |
5,003.1995 |
27.8740 JPY |
27.8264 JPY |
27.9040 JPY |
27.9040 JPY |
| 2019-11-15 |
28.3250 JPY |
6,557.1330 |
28.5060 JPY |
27.4050 JPY |
28.7677 JPY |
28.1440 JPY |
| 2019-11-14 |
28.6148 JPY |
7,779.5778 |
28.5650 JPY |
28.4941 JPY |
29.0510 JPY |
28.6645 JPY |
| 2019-11-13 |
28.3042 JPY |
8,148.5626 |
28.4734 JPY |
28.1235 JPY |
28.5955 JPY |
28.1349 JPY |
| 2019-11-12 |
28.2659 JPY |
14,517.6141 |
28.2852 JPY |
28.0948 JPY |
28.6732 JPY |
28.2465 JPY |
| 2019-11-11 |
28.4240 JPY |
14,642.3386 |
28.5410 JPY |
28.0531 JPY |
28.5448 JPY |
28.3070 JPY |
| 2019-11-10 |
29.0935 JPY |
17,830.5917 |
28.9080 JPY |
28.9020 JPY |
29.4970 JPY |
29.2790 JPY |
| 2019-11-09 |
28.9530 JPY |
3,827.0757 |
28.8630 JPY |
28.8630 JPY |
29.0430 JPY |
29.0430 JPY |
| 2019-11-08 |
29.0345 JPY |
24,723.9642 |
29.5291 JPY |
28.5399 JPY |
29.5430 JPY |
28.5399 JPY |
| 2019-11-07 |
30.0620 JPY |
23,632.9932 |
30.6740 JPY |
28.6640 JPY |
30.6740 JPY |
29.4500 JPY |
| 2019-11-06 |
30.6980 JPY |
1,309.2504 |
31.0650 JPY |
30.3310 JPY |
31.0880 JPY |
30.3310 JPY |
| 2019-11-05 |
30.1662 JPY |
1,021.0628 |
29.9760 JPY |
29.5484 JPY |
30.3563 JPY |
30.3563 JPY |
| 2019-11-04 |
29.5435 JPY |
24,544.9200 |
29.3940 JPY |
29.3940 JPY |
29.9666 JPY |
29.6930 JPY |
| 2019-11-03 |
29.3664 JPY |
3,365.1502 |
29.6178 JPY |
29.1140 JPY |
29.6211 JPY |
29.1150 JPY |
| 2019-11-02 |
29.7309 JPY |
3,656.8383 |
29.9068 JPY |
29.5453 JPY |
29.9068 JPY |
29.5551 JPY |
| 2019-11-01 |
29.6390 JPY |
12,852.6815 |
29.2540 JPY |
29.2400 JPY |
30.0240 JPY |
30.0240 JPY |
| 2019-10-31 |
30.0231 JPY |
36,715.7787 |
30.7752 JPY |
29.0265 JPY |
30.7752 JPY |
29.2710 JPY |
| 2019-10-30 |
31.1082 JPY |
6,149.1935 |
31.6926 JPY |
30.2164 JPY |
31.6926 JPY |
30.5239 JPY |
| 2019-10-29 |
31.2100 JPY |
10,024.4383 |
31.6250 JPY |
30.4044 JPY |
31.6250 JPY |
30.7950 JPY |
| 2019-10-28 |
30.5420 JPY |
77,373.8610 |
29.9170 JPY |
29.5190 JPY |
32.7550 JPY |
31.1670 JPY |
| 2019-10-27 |
29.4730 JPY |
53,371.5614 |
29.2740 JPY |
28.1475 JPY |
30.0590 JPY |
29.6720 JPY |
| 2019-10-26 |
29.3315 JPY |
81,244.7230 |
29.6840 JPY |
28.4370 JPY |
30.7305 JPY |
28.9790 JPY |
| 2019-10-25 |
28.6187 JPY |
61,692.5550 |
27.6504 JPY |
27.6370 JPY |
29.9438 JPY |
29.5870 JPY |
| 2019-10-24 |
27.6711 JPY |
936.6581 |
27.5567 JPY |
27.5534 JPY |
27.7856 JPY |
27.7856 JPY |
| 2019-10-23 |
28.4891 JPY |
31,928.4179 |
29.4342 JPY |
27.2641 JPY |
29.6481 JPY |
27.5440 JPY |
| 2019-10-22 |
29.2994 JPY |
4,315.1917 |
29.3578 JPY |
29.2410 JPY |
30.0430 JPY |
29.2410 JPY |
| 2019-10-21 |
29.5172 JPY |
9,415.7861 |
29.4314 JPY |
29.0233 JPY |
29.6030 JPY |
29.6030 JPY |
| 2019-10-20 |
29.3145 JPY |
27,841.4908 |
29.2125 JPY |
29.1713 JPY |
29.7707 JPY |
29.4165 JPY |
| 2019-10-19 |
29.2911 JPY |
7,785.2477 |
29.5160 JPY |
29.0661 JPY |
29.7240 JPY |
29.0661 JPY |
| 2019-10-18 |
29.7382 JPY |
28,082.7905 |
29.7240 JPY |
28.2850 JPY |
29.7523 JPY |
29.7523 JPY |
| 2019-10-17 |
30.2851 JPY |
444.9476 |
30.3689 JPY |
30.2014 JPY |
30.3689 JPY |
30.2014 JPY |
| 2019-10-16 |
28.9395 JPY |
2,985.9451 |
28.8800 JPY |
28.8510 JPY |
29.1332 JPY |
28.9990 JPY |
| 2019-10-15 |
30.4568 JPY |
9,606.6619 |
30.9914 JPY |
29.9222 JPY |
31.0412 JPY |
29.9222 JPY |
| 2019-10-14 |
30.4136 JPY |
4,182.5410 |
30.3042 JPY |
30.3042 JPY |
30.7283 JPY |
30.5230 JPY |
| 2019-10-13 |
29.5662 JPY |
6,532.8211 |
29.2087 JPY |
29.2087 JPY |
30.7328 JPY |
29.9238 JPY |
| 2019-10-12 |
29.3829 JPY |
1,011.2353 |
29.6425 JPY |
29.1234 JPY |
29.6425 JPY |
29.1234 JPY |
| 2019-10-11 |
29.6377 JPY |
15,451.7413 |
30.0214 JPY |
28.9340 JPY |
30.4550 JPY |
29.2540 JPY |
| 2019-10-10 |
30.0381 JPY |
473.9177 |
30.0080 JPY |
29.5091 JPY |
30.0900 JPY |
30.0682 JPY |
| 2019-10-09 |
29.7824 JPY |
12,991.7287 |
29.6533 JPY |
29.5280 JPY |
30.5630 JPY |
29.9114 JPY |
| 2019-10-08 |
29.9303 JPY |
20,245.6002 |
30.5650 JPY |
29.0810 JPY |
30.8019 JPY |
29.2956 JPY |
| 2019-10-07 |
29.4904 JPY |
15,478.2194 |
28.7727 JPY |
28.7727 JPY |
30.3830 JPY |
30.2080 JPY |
| 2019-10-06 |
28.9415 JPY |
9,484.5381 |
29.3211 JPY |
28.4260 JPY |
29.3211 JPY |
28.5618 JPY |