Market [unlinked] / JPY
Identifier on Bitfinex: tIOTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-05 |
82.2989 JPY |
14,991.2739 |
81.1470 JPY |
80.0300 JPY |
84.8830 JPY |
84.5770 JPY |
| 2022-03-04 |
84.2813 JPY |
12,246.0825 |
87.6760 JPY |
81.6548 JPY |
87.8829 JPY |
82.4660 JPY |
| 2022-03-03 |
89.1174 JPY |
12,535.3279 |
91.1920 JPY |
86.8830 JPY |
91.8740 JPY |
86.9800 JPY |
| 2022-03-02 |
91.1541 JPY |
19,776.3115 |
91.7120 JPY |
88.7990 JPY |
92.9800 JPY |
91.9340 JPY |
| 2022-03-01 |
91.6229 JPY |
29,101.8927 |
91.8640 JPY |
89.5100 JPY |
93.8190 JPY |
91.6080 JPY |
| 2022-02-28 |
86.1847 JPY |
36,261.2543 |
81.9370 JPY |
81.5149 JPY |
91.1512 JPY |
90.9314 JPY |
| 2022-02-27 |
83.4828 JPY |
34,299.9632 |
86.1481 JPY |
80.7559 JPY |
86.1720 JPY |
81.1220 JPY |
| 2022-02-26 |
86.2740 JPY |
19,646.3730 |
85.5170 JPY |
84.8230 JPY |
88.1673 JPY |
86.0550 JPY |
| 2022-02-25 |
82.2288 JPY |
43,156.4569 |
80.5840 JPY |
79.8210 JPY |
86.1360 JPY |
86.1160 JPY |
| 2022-02-24 |
75.9912 JPY |
103,088.8546 |
82.0050 JPY |
71.1180 JPY |
82.7400 JPY |
80.2960 JPY |
| 2022-02-23 |
86.8259 JPY |
22,792.6647 |
86.6690 JPY |
83.5060 JPY |
90.0140 JPY |
84.0920 JPY |
| 2022-02-22 |
83.2506 JPY |
41,570.7445 |
82.1050 JPY |
79.8570 JPY |
86.3300 JPY |
85.6120 JPY |
| 2022-02-21 |
88.7699 JPY |
37,243.5760 |
90.4890 JPY |
84.8690 JPY |
94.8940 JPY |
86.4370 JPY |
| 2022-02-20 |
91.4760 JPY |
30,503.1739 |
94.8105 JPY |
89.4560 JPY |
94.9910 JPY |
90.9800 JPY |
| 2022-02-19 |
93.8068 JPY |
37,381.7636 |
92.2810 JPY |
90.0970 JPY |
96.5480 JPY |
94.3900 JPY |
| 2022-02-18 |
93.9479 JPY |
39,755.5755 |
94.4870 JPY |
91.4813 JPY |
97.7526 JPY |
92.4150 JPY |
| 2022-02-17 |
99.0395 JPY |
20,580.1150 |
105.0634 JPY |
93.2580 JPY |
105.7400 JPY |
94.4090 JPY |
| 2022-02-16 |
103.3693 JPY |
15,169.3860 |
103.7532 JPY |
100.5400 JPY |
105.8100 JPY |
103.7700 JPY |
| 2022-02-15 |
101.2916 JPY |
21,708.9137 |
97.8380 JPY |
97.6560 JPY |
103.5310 JPY |
102.8400 JPY |
| 2022-02-14 |
96.8387 JPY |
39,267.1573 |
98.2810 JPY |
94.2068 JPY |
99.6470 JPY |
96.7720 JPY |
| 2022-02-13 |
100.9384 JPY |
15,142.6450 |
101.0800 JPY |
98.5599 JPY |
103.9500 JPY |
98.6340 JPY |
| 2022-02-12 |
101.1890 JPY |
16,647.4803 |
101.0100 JPY |
98.1450 JPY |
103.9300 JPY |
101.0700 JPY |
| 2022-02-11 |
107.6941 JPY |
23,054.2484 |
110.0600 JPY |
101.3300 JPY |
112.9900 JPY |
101.3400 JPY |
| 2022-02-10 |
113.8653 JPY |
16,798.1982 |
117.5800 JPY |
110.3900 JPY |
117.5800 JPY |
112.5200 JPY |
| 2022-02-09 |
118.7223 JPY |
14,225.2857 |
114.3500 JPY |
114.3500 JPY |
121.6600 JPY |
118.4900 JPY |
| 2022-02-08 |
111.8211 JPY |
26,986.9417 |
115.3000 JPY |
109.0000 JPY |
116.6200 JPY |
114.5900 JPY |
| 2022-02-07 |
113.6577 JPY |
30,733.3403 |
110.4900 JPY |
108.0100 JPY |
117.0112 JPY |
115.1400 JPY |
| 2022-02-06 |
108.0493 JPY |
8,348.7439 |
109.4700 JPY |
106.1900 JPY |
110.7774 JPY |
108.6700 JPY |
| 2022-02-05 |
108.3276 JPY |
37,963.1011 |
110.4500 JPY |
106.0600 JPY |
112.7700 JPY |
108.8100 JPY |
| 2022-02-04 |
106.7529 JPY |
26,435.7112 |
106.7200 JPY |
104.2100 JPY |
108.8659 JPY |
108.8659 JPY |
| 2022-02-03 |
98.8370 JPY |
35,982.3712 |
96.0200 JPY |
94.5670 JPY |
102.6100 JPY |
102.6100 JPY |
| 2022-02-02 |
99.7774 JPY |
43,426.7361 |
96.8980 JPY |
95.4570 JPY |
104.1800 JPY |
96.0046 JPY |
| 2022-02-01 |
97.2653 JPY |
20,418.1597 |
96.2750 JPY |
96.0290 JPY |
99.0480 JPY |
98.0100 JPY |
| 2022-01-31 |
93.8625 JPY |
13,747.4701 |
93.1280 JPY |
90.6290 JPY |
96.2150 JPY |
95.8360 JPY |
| 2022-01-30 |
95.4739 JPY |
7,056.6159 |
96.1110 JPY |
92.6850 JPY |
97.8300 JPY |
93.0600 JPY |
| 2022-01-29 |
95.7226 JPY |
4,667.1372 |
94.1040 JPY |
94.0890 JPY |
97.5530 JPY |
96.4900 JPY |
| 2022-01-28 |
92.0830 JPY |
22,126.6305 |
92.5210 JPY |
89.9470 JPY |
94.5720 JPY |
94.3860 JPY |
| 2022-01-27 |
91.7308 JPY |
16,073.0689 |
91.8960 JPY |
88.8510 JPY |
96.0810 JPY |
92.4980 JPY |
| 2022-01-26 |
95.2110 JPY |
21,835.5472 |
92.4780 JPY |
90.9950 JPY |
99.1878 JPY |
92.0404 JPY |
| 2022-01-25 |
91.6696 JPY |
34,306.3086 |
90.0940 JPY |
88.2620 JPY |
93.7909 JPY |
92.6230 JPY |
| 2022-01-24 |
84.6655 JPY |
133,453.6280 |
92.3700 JPY |
78.9950 JPY |
92.6390 JPY |
89.4170 JPY |
| 2022-01-23 |
90.8413 JPY |
58,480.3940 |
88.4720 JPY |
87.4820 JPY |
95.5510 JPY |
88.5214 JPY |
| 2022-01-22 |
87.3818 JPY |
165,858.8369 |
97.3070 JPY |
79.2500 JPY |
99.7210 JPY |
88.2568 JPY |
| 2022-01-21 |
105.3283 JPY |
41,390.0256 |
115.9300 JPY |
95.2340 JPY |
117.7600 JPY |
96.0660 JPY |
| 2022-01-20 |
121.1529 JPY |
13,394.8379 |
119.8700 JPY |
115.8500 JPY |
126.6900 JPY |
116.7100 JPY |
| 2022-01-19 |
120.9940 JPY |
13,663.2429 |
125.9900 JPY |
118.8800 JPY |
125.9900 JPY |
120.7000 JPY |
| 2022-01-18 |
129.4179 JPY |
14,106.9753 |
133.6588 JPY |
123.3900 JPY |
136.7726 JPY |
126.9734 JPY |
| 2022-01-17 |
131.3902 JPY |
13,243.7202 |
130.0600 JPY |
127.8600 JPY |
136.2037 JPY |
134.2600 JPY |
| 2022-01-16 |
130.2987 JPY |
12,084.1841 |
128.3700 JPY |
128.1032 JPY |
132.1900 JPY |
129.9900 JPY |
| 2022-01-15 |
129.7556 JPY |
8,469.3066 |
128.5487 JPY |
127.8800 JPY |
131.8387 JPY |
129.2569 JPY |