Market [unlinked] / JPY
Identifier on Bitfinex: tIOTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-05 |
29.5491 JPY |
6,833.2613 |
29.4670 JPY |
29.4670 JPY |
29.8633 JPY |
29.6313 JPY |
| 2019-10-04 |
28.9577 JPY |
22,996.5797 |
28.7863 JPY |
28.7512 JPY |
29.3357 JPY |
29.1290 JPY |
| 2019-10-03 |
29.4868 JPY |
1,969.3503 |
30.0105 JPY |
28.7670 JPY |
30.0139 JPY |
28.9631 JPY |
| 2019-10-02 |
29.4857 JPY |
6,718.7631 |
29.0368 JPY |
28.9656 JPY |
29.9347 JPY |
29.9347 JPY |
| 2019-10-01 |
28.7713 JPY |
133,987.8004 |
28.4544 JPY |
28.4544 JPY |
30.0046 JPY |
29.0882 JPY |
| 2019-09-30 |
28.3147 JPY |
13,760.3521 |
28.2633 JPY |
27.2750 JPY |
28.9190 JPY |
28.3660 JPY |
| 2019-09-29 |
28.0961 JPY |
13,144.0458 |
28.5931 JPY |
27.5992 JPY |
28.5931 JPY |
27.5992 JPY |
| 2019-09-28 |
28.3489 JPY |
7,815.0329 |
28.2980 JPY |
28.1334 JPY |
28.6999 JPY |
28.3999 JPY |
| 2019-09-27 |
28.4367 JPY |
4,487.2540 |
28.1700 JPY |
27.7920 JPY |
28.7656 JPY |
28.7034 JPY |
| 2019-09-26 |
28.3600 JPY |
26,841.4958 |
27.8730 JPY |
26.7056 JPY |
28.9150 JPY |
28.8470 JPY |
| 2019-09-25 |
27.7630 JPY |
30,632.3211 |
27.3150 JPY |
26.5080 JPY |
29.1060 JPY |
28.2110 JPY |
| 2019-09-24 |
28.8329 JPY |
60,142.7931 |
29.8219 JPY |
25.8740 JPY |
30.6020 JPY |
27.8438 JPY |
| 2019-09-23 |
29.9617 JPY |
6,942.1300 |
29.9810 JPY |
29.9424 JPY |
31.1110 JPY |
29.9424 JPY |
| 2019-09-22 |
30.2725 JPY |
1,138.1300 |
30.5120 JPY |
30.0330 JPY |
30.9368 JPY |
30.0330 JPY |
| 2019-09-21 |
31.6155 JPY |
10,266.5708 |
31.7020 JPY |
31.3834 JPY |
31.7020 JPY |
31.5290 JPY |
| 2019-09-20 |
32.8487 JPY |
684.7731 |
32.3600 JPY |
32.3600 JPY |
33.3374 JPY |
33.3374 JPY |
| 2019-09-19 |
31.3990 JPY |
22,766.5190 |
30.3750 JPY |
30.1690 JPY |
32.8475 JPY |
32.4230 JPY |
| 2019-09-18 |
30.9376 JPY |
15,975.6813 |
29.6220 JPY |
29.4998 JPY |
33.9490 JPY |
32.2533 JPY |
| 2019-09-17 |
28.2950 JPY |
6,431.9869 |
28.0300 JPY |
28.0300 JPY |
28.6300 JPY |
28.5600 JPY |
| 2019-09-16 |
26.9809 JPY |
2,684.8956 |
27.2400 JPY |
26.7219 JPY |
27.3300 JPY |
26.7219 JPY |
| 2019-09-14 |
26.6149 JPY |
1,001.2014 |
26.6149 JPY |
26.6149 JPY |
26.6149 JPY |
26.6149 JPY |
| 2019-09-13 |
25.8590 JPY |
983.1080 |
25.7029 JPY |
25.7029 JPY |
26.0150 JPY |
26.0150 JPY |
| 2019-09-12 |
25.3640 JPY |
500.0000 |
25.3640 JPY |
25.3640 JPY |
25.3640 JPY |
25.3640 JPY |
| 2019-09-11 |
25.4751 JPY |
3,083.3968 |
25.4752 JPY |
25.4742 JPY |
25.4752 JPY |
25.4750 JPY |
| 2019-09-10 |
25.7086 JPY |
1,674.5387 |
25.7422 JPY |
25.6750 JPY |
25.7422 JPY |
25.6750 JPY |
| 2019-09-09 |
25.9594 JPY |
4,936.3382 |
25.5508 JPY |
25.1970 JPY |
26.3680 JPY |
26.3680 JPY |
| 2019-09-08 |
25.9819 JPY |
12,830.6552 |
26.0020 JPY |
25.6610 JPY |
26.7312 JPY |
25.9618 JPY |
| 2019-09-07 |
25.4289 JPY |
6,390.8297 |
25.0354 JPY |
25.0354 JPY |
25.8224 JPY |
25.8224 JPY |
| 2019-09-06 |
25.3650 JPY |
47,223.5473 |
26.1470 JPY |
24.5830 JPY |
26.1470 JPY |
24.5830 JPY |
| 2019-09-05 |
25.9701 JPY |
2,630.5562 |
26.3190 JPY |
25.6212 JPY |
26.3190 JPY |
25.6212 JPY |
| 2019-09-04 |
26.3034 JPY |
2,888.9295 |
26.4128 JPY |
25.7393 JPY |
26.4128 JPY |
26.1940 JPY |
| 2019-09-03 |
26.5217 JPY |
4,182.8439 |
26.3139 JPY |
26.3139 JPY |
26.7296 JPY |
26.7296 JPY |
| 2019-09-02 |
26.5012 JPY |
3,297.0533 |
25.9994 JPY |
25.9990 JPY |
27.0029 JPY |
27.0029 JPY |
| 2019-09-01 |
25.9310 JPY |
4,167.9847 |
26.4111 JPY |
25.4508 JPY |
26.4111 JPY |
25.4508 JPY |
| 2019-08-31 |
26.3197 JPY |
1,449.1566 |
26.1688 JPY |
25.8339 JPY |
26.4706 JPY |
26.4706 JPY |
| 2019-08-30 |
26.4432 JPY |
6,520.9195 |
26.1224 JPY |
26.1224 JPY |
26.7710 JPY |
26.7640 JPY |
| 2019-08-29 |
26.5080 JPY |
8,908.8659 |
25.5362 JPY |
25.2298 JPY |
27.5116 JPY |
27.4797 JPY |
| 2019-08-28 |
26.6677 JPY |
25,141.6613 |
27.5660 JPY |
25.3170 JPY |
27.6510 JPY |
25.7694 JPY |
| 2019-08-27 |
27.6577 JPY |
34,022.2921 |
27.7991 JPY |
27.2811 JPY |
28.0038 JPY |
27.5163 JPY |
| 2019-08-26 |
28.1529 JPY |
63,826.6470 |
27.8535 JPY |
27.8535 JPY |
29.0987 JPY |
28.4524 JPY |
| 2019-08-25 |
27.5562 JPY |
28,944.6014 |
27.5497 JPY |
27.5497 JPY |
29.3360 JPY |
27.5626 JPY |
| 2019-08-24 |
27.4184 JPY |
11,177.3808 |
27.6740 JPY |
27.1629 JPY |
27.7920 JPY |
27.1629 JPY |
| 2019-08-23 |
27.8462 JPY |
22,681.0598 |
27.8210 JPY |
27.4997 JPY |
28.0617 JPY |
27.8714 JPY |
| 2019-08-22 |
26.6933 JPY |
40,972.3079 |
25.6446 JPY |
25.6446 JPY |
28.6180 JPY |
27.7420 JPY |
| 2019-08-21 |
25.6409 JPY |
7,283.3359 |
25.8800 JPY |
25.4018 JPY |
25.8800 JPY |
25.4018 JPY |
| 2019-08-20 |
26.1418 JPY |
1,048.0993 |
26.2229 JPY |
25.8995 JPY |
26.2229 JPY |
26.0607 JPY |
| 2019-08-19 |
26.5450 JPY |
19,901.2692 |
26.2133 JPY |
26.2120 JPY |
27.3199 JPY |
26.8767 JPY |
| 2019-08-18 |
26.1784 JPY |
22,514.4108 |
25.7279 JPY |
25.7279 JPY |
26.7640 JPY |
26.6289 JPY |
| 2019-08-17 |
25.8473 JPY |
3,819.2520 |
26.1007 JPY |
25.5938 JPY |
26.1007 JPY |
25.5938 JPY |
| 2019-08-16 |
25.5223 JPY |
23,760.4746 |
25.8155 JPY |
24.5886 JPY |
25.8774 JPY |
25.2290 JPY |