Market [unlinked] / JPY
Identifier on Bitfinex: tIOTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
85.2789 JPY |
16,955.1094 |
87.4110 JPY |
83.6210 JPY |
87.9010 JPY |
85.2100 JPY |
| 2022-04-23 |
88.0303 JPY |
14,764.0958 |
86.6370 JPY |
85.8990 JPY |
89.2550 JPY |
89.0560 JPY |
| 2022-04-22 |
86.3883 JPY |
49,907.2353 |
84.9450 JPY |
84.5020 JPY |
88.7842 JPY |
86.6690 JPY |
| 2022-04-21 |
87.3594 JPY |
47,672.4531 |
86.7810 JPY |
82.9790 JPY |
90.0240 JPY |
85.0360 JPY |
| 2022-04-20 |
86.8035 JPY |
32,472.7670 |
88.6731 JPY |
84.5770 JPY |
88.6731 JPY |
85.8090 JPY |
| 2022-04-19 |
86.4139 JPY |
20,853.8824 |
84.8020 JPY |
84.0850 JPY |
88.4850 JPY |
88.4130 JPY |
| 2022-04-18 |
80.6518 JPY |
36,642.9284 |
81.5910 JPY |
77.7190 JPY |
85.3670 JPY |
84.8310 JPY |
| 2022-04-17 |
84.8395 JPY |
9,256.8406 |
85.0600 JPY |
83.6050 JPY |
85.7410 JPY |
84.1800 JPY |
| 2022-04-16 |
85.0404 JPY |
8,198.1683 |
85.5437 JPY |
83.5140 JPY |
85.9369 JPY |
85.3680 JPY |
| 2022-04-15 |
84.4310 JPY |
16,869.9646 |
83.6350 JPY |
83.1415 JPY |
85.6030 JPY |
85.3120 JPY |
| 2022-04-14 |
84.0640 JPY |
29,521.8004 |
85.3560 JPY |
81.7519 JPY |
85.7590 JPY |
83.4360 JPY |
| 2022-04-13 |
83.7138 JPY |
38,513.6618 |
83.4690 JPY |
81.4120 JPY |
85.9330 JPY |
85.3850 JPY |
| 2022-04-12 |
82.3189 JPY |
47,474.7729 |
81.5940 JPY |
80.0770 JPY |
84.1490 JPY |
82.0380 JPY |
| 2022-04-11 |
84.9754 JPY |
33,162.8180 |
88.6060 JPY |
80.3110 JPY |
89.4721 JPY |
80.3110 JPY |
| 2022-04-10 |
91.7257 JPY |
15,306.5498 |
92.4470 JPY |
89.9400 JPY |
92.8050 JPY |
90.0080 JPY |
| 2022-04-09 |
90.9099 JPY |
15,465.2483 |
89.6500 JPY |
89.4110 JPY |
92.1580 JPY |
91.9940 JPY |
| 2022-04-08 |
93.3668 JPY |
18,809.5612 |
94.9970 JPY |
91.4440 JPY |
95.6440 JPY |
91.7090 JPY |
| 2022-04-07 |
92.0925 JPY |
15,312.7900 |
91.0420 JPY |
88.9950 JPY |
95.3099 JPY |
95.2980 JPY |
| 2022-04-06 |
95.5290 JPY |
75,124.2108 |
101.4800 JPY |
91.1840 JPY |
101.4800 JPY |
93.9563 JPY |
| 2022-04-05 |
104.2090 JPY |
27,853.6370 |
105.6157 JPY |
102.0001 JPY |
105.9600 JPY |
102.1900 JPY |
| 2022-04-04 |
106.2686 JPY |
42,044.0239 |
110.2800 JPY |
102.2400 JPY |
110.2800 JPY |
105.6628 JPY |
| 2022-04-03 |
110.1168 JPY |
19,213.4835 |
109.1700 JPY |
107.8400 JPY |
111.8200 JPY |
110.3900 JPY |
| 2022-04-02 |
110.5646 JPY |
48,684.3599 |
108.6100 JPY |
107.7600 JPY |
113.5500 JPY |
109.7700 JPY |
| 2022-04-01 |
105.6922 JPY |
47,307.4299 |
103.8646 JPY |
100.9500 JPY |
109.2400 JPY |
108.7100 JPY |
| 2022-03-31 |
109.1417 JPY |
166,522.2633 |
108.9600 JPY |
103.0000 JPY |
115.4400 JPY |
103.0200 JPY |
| 2022-03-30 |
106.7534 JPY |
46,314.7626 |
105.5000 JPY |
102.2900 JPY |
109.4200 JPY |
107.9500 JPY |
| 2022-03-29 |
107.2472 JPY |
54,214.0529 |
104.7700 JPY |
103.9300 JPY |
110.5700 JPY |
104.3500 JPY |
| 2022-03-28 |
109.4646 JPY |
46,304.0782 |
107.0300 JPY |
105.6200 JPY |
111.9100 JPY |
107.7200 JPY |
| 2022-03-27 |
103.3771 JPY |
70,612.2926 |
101.2400 JPY |
99.9380 JPY |
106.8100 JPY |
106.6700 JPY |
| 2022-03-26 |
98.6001 JPY |
24,309.8074 |
95.5550 JPY |
94.8250 JPY |
101.1000 JPY |
100.3300 JPY |
| 2022-03-25 |
96.8993 JPY |
33,313.0677 |
98.0056 JPY |
94.4760 JPY |
99.7330 JPY |
95.1310 JPY |
| 2022-03-24 |
98.4155 JPY |
37,319.7683 |
95.2560 JPY |
93.3380 JPY |
100.9900 JPY |
98.4170 JPY |
| 2022-03-23 |
93.6227 JPY |
15,656.2559 |
93.9770 JPY |
92.1690 JPY |
95.5510 JPY |
93.6920 JPY |
| 2022-03-22 |
93.3867 JPY |
25,390.7274 |
89.0690 JPY |
88.9210 JPY |
96.1219 JPY |
96.1219 JPY |
| 2022-03-21 |
88.2365 JPY |
10,302.5440 |
89.6960 JPY |
87.0010 JPY |
90.2150 JPY |
89.1390 JPY |
| 2022-03-20 |
91.2933 JPY |
34,975.0463 |
89.6210 JPY |
88.4890 JPY |
93.7730 JPY |
89.9110 JPY |
| 2022-03-19 |
88.7207 JPY |
12,455.7233 |
86.9520 JPY |
86.7470 JPY |
90.2190 JPY |
88.9170 JPY |
| 2022-03-18 |
84.6956 JPY |
19,146.8226 |
84.8490 JPY |
83.3490 JPY |
87.5480 JPY |
86.9390 JPY |
| 2022-03-17 |
85.2714 JPY |
14,036.8902 |
86.0734 JPY |
84.3350 JPY |
86.4090 JPY |
85.0190 JPY |
| 2022-03-16 |
83.8180 JPY |
49,252.2991 |
83.2620 JPY |
81.6930 JPY |
85.7760 JPY |
85.7230 JPY |
| 2022-03-15 |
82.8065 JPY |
32,875.3769 |
84.3220 JPY |
80.9820 JPY |
85.2150 JPY |
83.5240 JPY |
| 2022-03-14 |
81.2874 JPY |
11,930.7900 |
80.0660 JPY |
78.8670 JPY |
82.7510 JPY |
82.7510 JPY |
| 2022-03-13 |
82.5997 JPY |
6,356.9198 |
82.5050 JPY |
81.3680 JPY |
83.6950 JPY |
82.3160 JPY |
| 2022-03-12 |
83.5653 JPY |
10,508.7212 |
83.3220 JPY |
82.6060 JPY |
85.0410 JPY |
82.6450 JPY |
| 2022-03-11 |
83.7262 JPY |
15,799.4399 |
85.1460 JPY |
82.2840 JPY |
85.5100 JPY |
83.7520 JPY |
| 2022-03-10 |
86.5994 JPY |
75,239.5930 |
85.8930 JPY |
82.6540 JPY |
91.2130 JPY |
84.8350 JPY |
| 2022-03-09 |
84.6665 JPY |
21,073.9693 |
81.6260 JPY |
81.3540 JPY |
86.2250 JPY |
84.2260 JPY |
| 2022-03-08 |
81.9176 JPY |
19,665.0297 |
80.5160 JPY |
80.1030 JPY |
83.2260 JPY |
80.4020 JPY |
| 2022-03-07 |
80.3316 JPY |
8,920.0689 |
79.8970 JPY |
78.0830 JPY |
84.0510 JPY |
80.3760 JPY |
| 2022-03-06 |
83.6707 JPY |
8,170.7768 |
85.0250 JPY |
81.1550 JPY |
85.7640 JPY |
81.3920 JPY |