Market [unlinked] / JPY
Identifier on Bitfinex: tIOTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-15 |
25.5032 JPY |
54,066.8307 |
24.9490 JPY |
23.3168 JPY |
26.0890 JPY |
26.0574 JPY |
| 2019-08-14 |
26.2619 JPY |
25,095.2502 |
27.5310 JPY |
24.2340 JPY |
27.5520 JPY |
24.9928 JPY |
| 2019-08-13 |
27.1705 JPY |
2,349.6214 |
26.8449 JPY |
26.8449 JPY |
27.5480 JPY |
27.4961 JPY |
| 2019-08-12 |
27.9202 JPY |
264.9342 |
28.4572 JPY |
27.3832 JPY |
28.4572 JPY |
27.3832 JPY |
| 2019-08-11 |
28.4586 JPY |
35,864.0791 |
28.3463 JPY |
27.8982 JPY |
28.6160 JPY |
28.5710 JPY |
| 2019-08-10 |
27.3636 JPY |
10,532.3157 |
27.2652 JPY |
26.7900 JPY |
27.9130 JPY |
27.4620 JPY |
| 2019-08-09 |
27.9759 JPY |
28,984.3527 |
29.1905 JPY |
26.6020 JPY |
29.1905 JPY |
26.7614 JPY |
| 2019-08-08 |
29.2587 JPY |
5,251.1618 |
29.2990 JPY |
28.6560 JPY |
29.4071 JPY |
29.2183 JPY |
| 2019-08-07 |
29.3728 JPY |
23,250.0367 |
29.5478 JPY |
29.1978 JPY |
30.3340 JPY |
29.1978 JPY |
| 2019-08-06 |
30.0064 JPY |
18,016.7341 |
30.6824 JPY |
28.8560 JPY |
31.4007 JPY |
29.3304 JPY |
| 2019-08-05 |
30.7096 JPY |
30,841.4680 |
30.3386 JPY |
30.1494 JPY |
31.4048 JPY |
31.0806 JPY |
| 2019-08-04 |
30.1644 JPY |
13,502.9391 |
29.8710 JPY |
29.6561 JPY |
30.6468 JPY |
30.4578 JPY |
| 2019-08-03 |
30.5830 JPY |
8,644.0284 |
30.7359 JPY |
30.4300 JPY |
31.0020 JPY |
30.4300 JPY |
| 2019-08-02 |
30.8100 JPY |
29,624.9540 |
30.9863 JPY |
30.4550 JPY |
31.3101 JPY |
30.6336 JPY |
| 2019-08-01 |
31.3097 JPY |
26,272.7990 |
31.7164 JPY |
30.8139 JPY |
31.7164 JPY |
30.9030 JPY |
| 2019-07-31 |
31.6660 JPY |
37,101.0569 |
31.2438 JPY |
31.2438 JPY |
32.1793 JPY |
32.0882 JPY |
| 2019-07-30 |
30.5131 JPY |
10,344.0577 |
30.2705 JPY |
30.2705 JPY |
31.0538 JPY |
30.7556 JPY |
| 2019-07-29 |
31.1157 JPY |
1,089.2815 |
31.2704 JPY |
30.6799 JPY |
31.3062 JPY |
30.9610 JPY |
| 2019-07-28 |
30.9274 JPY |
16,674.3852 |
31.3658 JPY |
29.4469 JPY |
31.3658 JPY |
30.4890 JPY |
| 2019-07-27 |
31.5011 JPY |
74,280.7095 |
31.7005 JPY |
30.7214 JPY |
31.7005 JPY |
31.3017 JPY |
| 2019-07-26 |
32.7605 JPY |
22,073.0542 |
32.9424 JPY |
32.5340 JPY |
33.0490 JPY |
32.5786 JPY |
| 2019-07-25 |
33.4736 JPY |
11,734.6351 |
33.7658 JPY |
32.6865 JPY |
34.0210 JPY |
33.1814 JPY |
| 2019-07-24 |
32.3175 JPY |
13,518.2323 |
31.6480 JPY |
30.9647 JPY |
33.0052 JPY |
32.9870 JPY |
| 2019-07-23 |
32.1741 JPY |
23,383.3544 |
32.3477 JPY |
31.1103 JPY |
32.3477 JPY |
32.0004 JPY |
| 2019-07-22 |
32.9135 JPY |
18,057.3114 |
34.0200 JPY |
31.8070 JPY |
34.0200 JPY |
31.8070 JPY |
| 2019-07-21 |
33.9465 JPY |
11,109.1514 |
34.2590 JPY |
33.5553 JPY |
34.2590 JPY |
33.6340 JPY |
| 2019-07-20 |
33.4410 JPY |
49,122.8419 |
32.8930 JPY |
32.8930 JPY |
36.0880 JPY |
33.9890 JPY |
| 2019-07-19 |
32.6806 JPY |
24,845.8090 |
33.0100 JPY |
32.0306 JPY |
33.0100 JPY |
32.3512 JPY |
| 2019-07-18 |
31.9351 JPY |
61,378.0684 |
30.6930 JPY |
29.7130 JPY |
33.1772 JPY |
33.1772 JPY |
| 2019-07-17 |
30.2566 JPY |
129,798.5664 |
29.4574 JPY |
28.3886 JPY |
31.5647 JPY |
31.0558 JPY |
| 2019-07-16 |
31.0933 JPY |
221,330.0397 |
33.0373 JPY |
27.6210 JPY |
33.2890 JPY |
29.1493 JPY |
| 2019-07-15 |
32.9514 JPY |
42,258.3621 |
32.9560 JPY |
31.0000 JPY |
33.1099 JPY |
32.9468 JPY |
| 2019-07-14 |
35.0059 JPY |
33,960.2987 |
37.1087 JPY |
32.6345 JPY |
37.1087 JPY |
32.9031 JPY |
| 2019-07-13 |
37.2593 JPY |
36,388.7960 |
37.4562 JPY |
36.4990 JPY |
37.9150 JPY |
37.0623 JPY |
| 2019-07-12 |
37.7410 JPY |
18,882.9990 |
37.3761 JPY |
36.7008 JPY |
38.8314 JPY |
38.1059 JPY |
| 2019-07-11 |
37.9615 JPY |
69,603.9631 |
39.2931 JPY |
36.0000 JPY |
39.4556 JPY |
36.6300 JPY |
| 2019-07-10 |
41.4429 JPY |
80,661.8935 |
43.4947 JPY |
38.4750 JPY |
43.5108 JPY |
39.3911 JPY |
| 2019-07-09 |
43.4838 JPY |
7,750.5470 |
43.9129 JPY |
42.5772 JPY |
44.2740 JPY |
43.0547 JPY |
| 2019-07-08 |
43.6974 JPY |
51,398.4464 |
43.2380 JPY |
42.9500 JPY |
44.8160 JPY |
44.1567 JPY |