Market [unlinked] / JPY
Identifier on Bitfinex: tIOTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-25 |
183.1269 JPY |
99,710.7684 |
170.9951 JPY |
170.8800 JPY |
191.0700 JPY |
183.7500 JPY |
| 2021-11-24 |
169.0241 JPY |
102,693.9702 |
167.9800 JPY |
158.8600 JPY |
175.7600 JPY |
174.4300 JPY |
| 2021-11-23 |
160.5314 JPY |
84,736.9055 |
163.7700 JPY |
155.3400 JPY |
167.6400 JPY |
166.9700 JPY |
| 2021-11-22 |
170.3473 JPY |
215,505.1599 |
152.4400 JPY |
148.1400 JPY |
177.6700 JPY |
165.9600 JPY |
| 2021-11-21 |
150.8032 JPY |
10,170.1902 |
149.2500 JPY |
146.5310 JPY |
156.3800 JPY |
155.2300 JPY |
| 2021-11-20 |
147.2210 JPY |
27,106.9695 |
148.1300 JPY |
143.3200 JPY |
150.6700 JPY |
149.0281 JPY |
| 2021-11-19 |
144.7726 JPY |
39,817.9766 |
142.9500 JPY |
138.8500 JPY |
148.5700 JPY |
146.9000 JPY |
| 2021-11-18 |
152.8282 JPY |
76,068.3050 |
164.6700 JPY |
141.1097 JPY |
167.3200 JPY |
141.7600 JPY |
| 2021-11-17 |
159.1768 JPY |
127,828.5670 |
156.1600 JPY |
148.0000 JPY |
168.3400 JPY |
163.6700 JPY |
| 2021-11-16 |
148.5783 JPY |
195,580.9265 |
150.2700 JPY |
128.9300 JPY |
164.7000 JPY |
156.5700 JPY |
| 2021-11-15 |
150.0726 JPY |
10,589.9213 |
148.6400 JPY |
146.8100 JPY |
152.2300 JPY |
148.1900 JPY |
| 2021-11-14 |
148.2730 JPY |
6,681.1657 |
151.1500 JPY |
146.2057 JPY |
151.1500 JPY |
147.4271 JPY |
| 2021-11-13 |
149.2351 JPY |
17,078.5049 |
145.6075 JPY |
144.9500 JPY |
151.7600 JPY |
149.4300 JPY |
| 2021-11-12 |
145.7802 JPY |
23,312.0059 |
151.2900 JPY |
141.7800 JPY |
152.2800 JPY |
144.5505 JPY |
| 2021-11-11 |
149.0853 JPY |
12,292.8629 |
147.3800 JPY |
146.1500 JPY |
153.2500 JPY |
150.9100 JPY |
| 2021-11-10 |
150.5942 JPY |
58,055.4370 |
159.7500 JPY |
138.0000 JPY |
163.0300 JPY |
146.7900 JPY |
| 2021-11-09 |
159.1011 JPY |
32,176.0004 |
156.6000 JPY |
155.0600 JPY |
162.8300 JPY |
161.0700 JPY |
| 2021-11-08 |
154.2940 JPY |
15,822.3073 |
150.7600 JPY |
150.7600 JPY |
157.7800 JPY |
156.8200 JPY |
| 2021-11-07 |
151.6738 JPY |
958.3156 |
152.6113 JPY |
150.6800 JPY |
152.6113 JPY |
151.9900 JPY |
| 2021-11-06 |
149.3223 JPY |
9,696.4702 |
152.0800 JPY |
146.2300 JPY |
152.4071 JPY |
152.4071 JPY |
| 2021-11-05 |
154.4140 JPY |
9,327.2619 |
153.1100 JPY |
152.9800 JPY |
156.9800 JPY |
155.0200 JPY |
| 2021-11-04 |
152.8060 JPY |
17,962.5501 |
154.2500 JPY |
150.7300 JPY |
157.0300 JPY |
152.7040 JPY |
| 2021-11-03 |
151.1753 JPY |
35,888.6051 |
157.0800 JPY |
147.2608 JPY |
159.1400 JPY |
155.4691 JPY |
| 2021-11-02 |
157.5584 JPY |
4,057.5902 |
159.4440 JPY |
156.3700 JPY |
159.4440 JPY |
157.9182 JPY |
| 2021-11-01 |
158.0626 JPY |
17,921.0986 |
165.2200 JPY |
155.5700 JPY |
165.2200 JPY |
158.3200 JPY |
| 2021-10-31 |
163.1267 JPY |
57,542.5310 |
156.3300 JPY |
153.5300 JPY |
169.1300 JPY |
167.0262 JPY |
| 2021-10-30 |
151.7014 JPY |
31,743.3469 |
143.0600 JPY |
141.6761 JPY |
162.4100 JPY |
155.0400 JPY |
| 2021-10-29 |
144.7598 JPY |
2,828.9474 |
142.4777 JPY |
142.4777 JPY |
148.0000 JPY |
147.1793 JPY |
| 2021-10-28 |
140.0739 JPY |
12,590.8942 |
136.9000 JPY |
136.9000 JPY |
141.9959 JPY |
140.0607 JPY |
| 2021-10-27 |
138.0283 JPY |
93,584.5036 |
157.3363 JPY |
129.1100 JPY |
157.5501 JPY |
141.3725 JPY |
| 2021-10-26 |
157.5947 JPY |
8,657.8321 |
154.0300 JPY |
154.0300 JPY |
161.6335 JPY |
155.1500 JPY |
| 2021-10-25 |
148.9328 JPY |
17,968.4439 |
148.6529 JPY |
148.5000 JPY |
151.3761 JPY |
151.3761 JPY |
| 2021-10-24 |
147.5695 JPY |
22,541.6990 |
151.4000 JPY |
143.9400 JPY |
152.3500 JPY |
147.6540 JPY |
| 2021-10-23 |
149.0572 JPY |
44,332.6536 |
151.4400 JPY |
147.8883 JPY |
153.0500 JPY |
148.5356 JPY |
| 2021-10-22 |
152.3714 JPY |
26,174.0102 |
146.0000 JPY |
146.0000 JPY |
155.4082 JPY |
153.8000 JPY |
| 2021-10-21 |
147.0052 JPY |
81,140.3812 |
146.6000 JPY |
143.2383 JPY |
149.5991 JPY |
146.4100 JPY |
| 2021-10-20 |
144.8358 JPY |
9,355.5741 |
141.5300 JPY |
140.4500 JPY |
149.1400 JPY |
148.2545 JPY |
| 2021-10-19 |
140.2037 JPY |
14,505.0956 |
141.6900 JPY |
138.8727 JPY |
142.3500 JPY |
141.9300 JPY |
| 2021-10-18 |
140.2839 JPY |
13,957.4518 |
141.9100 JPY |
138.1300 JPY |
143.5453 JPY |
140.6200 JPY |
| 2021-10-17 |
141.9846 JPY |
24,734.6191 |
146.2500 JPY |
137.9900 JPY |
148.7500 JPY |
141.7800 JPY |
| 2021-10-16 |
147.7620 JPY |
22,315.8665 |
147.7300 JPY |
146.0296 JPY |
151.0623 JPY |
148.2800 JPY |
| 2021-10-15 |
149.3738 JPY |
39,386.2779 |
152.9300 JPY |
144.1000 JPY |
152.9300 JPY |
148.4100 JPY |
| 2021-10-14 |
153.8089 JPY |
466.1286 |
155.7858 JPY |
152.9500 JPY |
155.7858 JPY |
152.9500 JPY |
| 2021-10-13 |
149.2653 JPY |
8,521.9011 |
151.8801 JPY |
148.8256 JPY |
153.4869 JPY |
153.4869 JPY |
| 2021-10-12 |
148.9187 JPY |
9,641.0142 |
152.4464 JPY |
145.4400 JPY |
152.4464 JPY |
150.5789 JPY |
| 2021-10-11 |
166.7526 JPY |
24,763.6648 |
157.5253 JPY |
157.5253 JPY |
175.8300 JPY |
159.0467 JPY |
| 2021-10-10 |
160.0360 JPY |
6,871.5474 |
155.8577 JPY |
155.5100 JPY |
168.0000 JPY |
155.8900 JPY |
| 2021-10-09 |
147.3529 JPY |
6,079.5225 |
146.4753 JPY |
146.3968 JPY |
153.8300 JPY |
151.2187 JPY |
| 2021-10-08 |
147.5625 JPY |
19,716.4740 |
146.7398 JPY |
145.2400 JPY |
148.4188 JPY |
147.2014 JPY |
| 2021-10-07 |
141.4588 JPY |
53,988.9201 |
141.3200 JPY |
139.0000 JPY |
144.4800 JPY |
142.3400 JPY |