Market [unlinked] / JPY
Identifier on Bitfinex: tIOTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-14 |
125.6162 JPY |
18,532.9952 |
126.6400 JPY |
123.2400 JPY |
128.3920 JPY |
127.8160 JPY |
| 2022-01-13 |
132.7334 JPY |
23,106.3089 |
136.3218 JPY |
126.0793 JPY |
137.3000 JPY |
127.4000 JPY |
| 2022-01-12 |
134.6084 JPY |
32,088.1280 |
131.9700 JPY |
131.0327 JPY |
137.7500 JPY |
135.4100 JPY |
| 2022-01-11 |
129.0362 JPY |
36,793.6423 |
127.8300 JPY |
124.7800 JPY |
132.7200 JPY |
131.6000 JPY |
| 2022-01-10 |
123.8864 JPY |
44,414.8220 |
123.8000 JPY |
116.2600 JPY |
128.3600 JPY |
126.5000 JPY |
| 2022-01-09 |
124.4308 JPY |
27,586.8568 |
124.1000 JPY |
119.9500 JPY |
127.3780 JPY |
123.5805 JPY |
| 2022-01-08 |
121.7524 JPY |
32,440.0637 |
129.8300 JPY |
119.2800 JPY |
130.6900 JPY |
124.3900 JPY |
| 2022-01-07 |
130.4679 JPY |
49,801.1131 |
136.6500 JPY |
125.7900 JPY |
136.6500 JPY |
130.0500 JPY |
| 2022-01-06 |
136.2824 JPY |
41,237.9539 |
135.2900 JPY |
131.1007 JPY |
140.2200 JPY |
138.7747 JPY |
| 2022-01-05 |
142.7192 JPY |
44,321.0403 |
148.6800 JPY |
135.0000 JPY |
150.2900 JPY |
136.6700 JPY |
| 2022-01-04 |
155.0338 JPY |
48,810.9345 |
158.2100 JPY |
148.5700 JPY |
160.3600 JPY |
148.6300 JPY |
| 2022-01-03 |
157.8863 JPY |
7,867.3938 |
158.7600 JPY |
155.3980 JPY |
161.3800 JPY |
161.3800 JPY |
| 2022-01-02 |
159.1995 JPY |
5,586.7541 |
162.0721 JPY |
157.1700 JPY |
163.0300 JPY |
159.2300 JPY |
| 2022-01-01 |
159.7337 JPY |
11,980.2908 |
157.1570 JPY |
155.1656 JPY |
164.3700 JPY |
163.1700 JPY |
| 2021-12-31 |
163.7496 JPY |
21,799.8141 |
164.0987 JPY |
155.3100 JPY |
168.4900 JPY |
155.3100 JPY |
| 2021-12-30 |
174.1075 JPY |
70,626.1510 |
169.8600 JPY |
165.0400 JPY |
178.3264 JPY |
165.5600 JPY |
| 2021-12-29 |
172.2943 JPY |
91,341.5313 |
165.6600 JPY |
165.1700 JPY |
177.9611 JPY |
175.8800 JPY |
| 2021-12-28 |
167.1224 JPY |
171,494.0655 |
161.1266 JPY |
154.7200 JPY |
175.0537 JPY |
166.3200 JPY |
| 2021-12-27 |
163.5362 JPY |
24,661.3011 |
159.8000 JPY |
159.3593 JPY |
167.0700 JPY |
161.8777 JPY |
| 2021-12-26 |
157.7468 JPY |
19,702.9075 |
149.5300 JPY |
148.1221 JPY |
165.8309 JPY |
162.5141 JPY |
| 2021-12-25 |
154.6317 JPY |
19,571.2072 |
149.4500 JPY |
149.4500 JPY |
157.3318 JPY |
150.4100 JPY |
| 2021-12-24 |
147.0647 JPY |
17,065.6020 |
148.4500 JPY |
144.2900 JPY |
151.3100 JPY |
146.9300 JPY |
| 2021-12-23 |
146.4595 JPY |
17,975.5627 |
143.2100 JPY |
142.6100 JPY |
150.4700 JPY |
147.9400 JPY |
| 2021-12-22 |
146.1896 JPY |
58,700.3951 |
150.2600 JPY |
143.6651 JPY |
152.9400 JPY |
148.2900 JPY |
| 2021-12-21 |
138.0399 JPY |
103,716.7102 |
122.1100 JPY |
122.1100 JPY |
151.1800 JPY |
149.7465 JPY |
| 2021-12-20 |
119.6232 JPY |
12,582.3879 |
120.6500 JPY |
116.1400 JPY |
122.1700 JPY |
121.6500 JPY |
| 2021-12-19 |
125.4204 JPY |
8,533.6101 |
127.9635 JPY |
121.1500 JPY |
127.9635 JPY |
122.5500 JPY |
| 2021-12-18 |
126.7557 JPY |
6,070.6825 |
126.4200 JPY |
124.2600 JPY |
128.9529 JPY |
128.0500 JPY |
| 2021-12-17 |
128.9387 JPY |
44,770.2618 |
129.5872 JPY |
123.2800 JPY |
136.0295 JPY |
127.3653 JPY |
| 2021-12-16 |
131.9819 JPY |
22,421.0197 |
126.7950 JPY |
125.8900 JPY |
134.8481 JPY |
129.8200 JPY |
| 2021-12-15 |
122.8076 JPY |
26,628.2922 |
120.5900 JPY |
113.8220 JPY |
128.0800 JPY |
125.2900 JPY |
| 2021-12-14 |
118.9993 JPY |
17,256.7543 |
118.4029 JPY |
115.4600 JPY |
121.6500 JPY |
120.1200 JPY |
| 2021-12-13 |
120.0820 JPY |
23,418.7771 |
128.4069 JPY |
114.2100 JPY |
128.4069 JPY |
118.8183 JPY |
| 2021-12-12 |
128.7482 JPY |
6,876.9654 |
128.4097 JPY |
126.4500 JPY |
130.5277 JPY |
129.9046 JPY |
| 2021-12-11 |
127.9817 JPY |
15,047.8167 |
124.6600 JPY |
123.7381 JPY |
130.9900 JPY |
129.0400 JPY |
| 2021-12-10 |
130.4047 JPY |
30,218.4103 |
129.6400 JPY |
125.8400 JPY |
135.3500 JPY |
129.6200 JPY |
| 2021-12-09 |
133.0012 JPY |
51,672.7104 |
136.2100 JPY |
128.2900 JPY |
139.9700 JPY |
129.0800 JPY |
| 2021-12-08 |
134.1867 JPY |
28,899.5697 |
132.8900 JPY |
130.0000 JPY |
138.4392 JPY |
135.2000 JPY |
| 2021-12-07 |
134.7005 JPY |
64,714.9601 |
132.6200 JPY |
131.2200 JPY |
137.7300 JPY |
132.2300 JPY |
| 2021-12-06 |
124.1834 JPY |
107,614.1192 |
128.0600 JPY |
116.4800 JPY |
132.9200 JPY |
132.5800 JPY |
| 2021-12-05 |
130.3961 JPY |
90,565.6787 |
134.4400 JPY |
123.6500 JPY |
136.8800 JPY |
130.4100 JPY |
| 2021-12-04 |
132.1494 JPY |
167,200.2592 |
158.8100 JPY |
114.0000 JPY |
158.8100 JPY |
133.0800 JPY |
| 2021-12-03 |
162.2635 JPY |
80,728.9510 |
170.6500 JPY |
152.8400 JPY |
170.6500 JPY |
158.7700 JPY |
| 2021-12-02 |
167.2831 JPY |
121,081.1938 |
156.0400 JPY |
151.4575 JPY |
174.7100 JPY |
169.4300 JPY |
| 2021-12-01 |
160.1418 JPY |
38,690.2541 |
164.3300 JPY |
154.4900 JPY |
166.6391 JPY |
156.9215 JPY |
| 2021-11-30 |
159.3428 JPY |
55,483.5195 |
160.5000 JPY |
153.5000 JPY |
163.9943 JPY |
163.0300 JPY |
| 2021-11-29 |
155.1584 JPY |
70,854.0992 |
152.9800 JPY |
150.0300 JPY |
161.6306 JPY |
161.6079 JPY |
| 2021-11-28 |
147.5161 JPY |
45,328.9628 |
155.0500 JPY |
140.7500 JPY |
155.0500 JPY |
150.3220 JPY |
| 2021-11-27 |
157.0915 JPY |
35,939.7892 |
155.1000 JPY |
153.2129 JPY |
160.5800 JPY |
155.6200 JPY |
| 2021-11-26 |
161.7874 JPY |
77,810.5665 |
182.5351 JPY |
152.6803 JPY |
182.5351 JPY |
156.3304 JPY |