Identifier on Kraken: XETHZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
454,848.0000 JPY |
0.0127 ETH |
456,223.0000 JPY |
454,074.0000 JPY |
456,223.0000 JPY |
454,169.0000 JPY |
| 2024-05-01 |
457,697.0000 JPY |
2.4608 ETH |
470,452.0000 JPY |
445,758.0000 JPY |
472,770.0000 JPY |
459,797.0000 JPY |
| 2024-04-30 |
474,409.0000 JPY |
3.1701 ETH |
505,448.0000 JPY |
462,705.0000 JPY |
508,015.0000 JPY |
465,621.0000 JPY |
| 2024-04-29 |
503,792.0000 JPY |
14.6824 ETH |
518,386.0000 JPY |
489,542.0000 JPY |
522,598.0000 JPY |
500,562.0000 JPY |
| 2024-04-28 |
526,210.0000 JPY |
0.1391 ETH |
519,428.0000 JPY |
519,270.0000 JPY |
529,863.0000 JPY |
519,270.0000 JPY |
| 2024-04-27 |
508,496.0000 JPY |
0.5347 ETH |
496,058.0000 JPY |
487,244.0000 JPY |
515,180.0000 JPY |
513,892.0000 JPY |
| 2024-04-26 |
489,720.0000 JPY |
8.8130 ETH |
491,671.0000 JPY |
487,460.0000 JPY |
496,698.0000 JPY |
496,698.0000 JPY |
| 2024-04-25 |
488,082.0000 JPY |
0.2605 ETH |
489,027.0000 JPY |
478,867.0000 JPY |
493,028.0000 JPY |
492,710.0000 JPY |
| 2024-04-24 |
493,483.0000 JPY |
0.1963 ETH |
499,403.0000 JPY |
483,457.0000 JPY |
506,923.0000 JPY |
484,379.0000 JPY |
| 2024-04-23 |
491,879.0000 JPY |
0.9507 ETH |
491,561.0000 JPY |
489,696.0000 JPY |
503,235.0000 JPY |
498,706.0000 JPY |
| 2024-04-22 |
488,802.0000 JPY |
1.0998 ETH |
487,872.0000 JPY |
487,022.0000 JPY |
497,825.0000 JPY |
497,825.0000 JPY |
| 2024-04-21 |
486,552.0000 JPY |
0.0423 ETH |
487,744.0000 JPY |
482,652.0000 JPY |
493,265.0000 JPY |
486,793.0000 JPY |
| 2024-04-20 |
479,699.0000 JPY |
0.0500 ETH |
472,558.0000 JPY |
471,688.0000 JPY |
486,963.0000 JPY |
486,343.0000 JPY |
| 2024-04-19 |
464,980.0000 JPY |
0.4042 ETH |
463,085.0000 JPY |
443,065.0000 JPY |
481,003.0000 JPY |
470,958.0000 JPY |
| 2024-04-18 |
469,321.0000 JPY |
0.0957 ETH |
463,971.0000 JPY |
459,200.0000 JPY |
477,458.0000 JPY |
473,031.0000 JPY |
| 2024-04-17 |
463,469.0000 JPY |
0.1331 ETH |
479,539.0000 JPY |
453,435.0000 JPY |
479,539.0000 JPY |
463,667.0000 JPY |
| 2024-04-16 |
468,241.0000 JPY |
3.3043 ETH |
478,051.0000 JPY |
462,644.0000 JPY |
481,185.0000 JPY |
475,038.0000 JPY |
| 2024-04-15 |
493,496.0000 JPY |
0.3736 ETH |
478,937.0000 JPY |
468,881.0000 JPY |
500,614.0000 JPY |
474,624.0000 JPY |
| 2024-04-14 |
461,082.0000 JPY |
7.8215 ETH |
452,611.0000 JPY |
452,611.0000 JPY |
474,240.0000 JPY |
474,240.0000 JPY |
| 2024-04-13 |
483,973.0000 JPY |
4.5832 ETH |
496,058.0000 JPY |
442,502.0000 JPY |
505,799.0000 JPY |
449,467.0000 JPY |
| 2024-04-12 |
503,105.0000 JPY |
6.3060 ETH |
537,798.0000 JPY |
489,168.0000 JPY |
540,115.0000 JPY |
494,212.0000 JPY |
| 2024-04-11 |
546,128.0000 JPY |
0.5601 ETH |
541,395.0000 JPY |
537,122.0000 JPY |
552,496.0000 JPY |
538,862.0000 JPY |
| 2024-04-10 |
536,432.0000 JPY |
0.1407 ETH |
532,614.0000 JPY |
524,336.0000 JPY |
543,901.0000 JPY |
543,429.0000 JPY |
| 2024-04-09 |
547,683.0000 JPY |
0.5624 ETH |
564,036.0000 JPY |
527,105.0000 JPY |
564,036.0000 JPY |
532,733.0000 JPY |
| 2024-04-08 |
529,144.0000 JPY |
6.3707 ETH |
518,165.0000 JPY |
518,165.0000 JPY |
565,153.0000 JPY |
565,153.0000 JPY |
| 2024-04-07 |
515,124.0000 JPY |
0.0154 ETH |
512,864.0000 JPY |
512,864.0000 JPY |
517,466.0000 JPY |
517,466.0000 JPY |
| 2024-04-06 |
506,801.0000 JPY |
0.0034 ETH |
506,838.0000 JPY |
506,796.0000 JPY |
506,838.0000 JPY |
506,796.0000 JPY |
| 2024-04-05 |
492,483.0000 JPY |
0.1037 ETH |
499,086.0000 JPY |
489,016.0000 JPY |
506,392.0000 JPY |
506,392.0000 JPY |
| 2024-04-04 |
508,897.0000 JPY |
0.1294 ETH |
494,919.0000 JPY |
494,919.0000 JPY |
518,390.0000 JPY |
498,745.0000 JPY |
| 2024-04-03 |
499,475.0000 JPY |
0.0727 ETH |
492,178.0000 JPY |
488,933.0000 JPY |
509,843.0000 JPY |
502,872.0000 JPY |
| 2024-04-02 |
505,194.0000 JPY |
0.0799 ETH |
528,708.0000 JPY |
489,047.0000 JPY |
528,708.0000 JPY |
497,840.0000 JPY |
| 2024-04-01 |
543,018.0000 JPY |
0.5533 ETH |
547,427.0000 JPY |
527,454.0000 JPY |
547,427.0000 JPY |
528,377.0000 JPY |
| 2024-03-31 |
542,334.0000 JPY |
0.5014 ETH |
534,240.0000 JPY |
534,240.0000 JPY |
551,639.0000 JPY |
551,639.0000 JPY |
| 2024-03-30 |
535,952.0000 JPY |
0.0166 ETH |
533,589.0000 JPY |
533,589.0000 JPY |
537,002.0000 JPY |
535,080.0000 JPY |
| 2024-03-29 |
532,565.0000 JPY |
0.0764 ETH |
538,030.0000 JPY |
527,476.0000 JPY |
538,030.0000 JPY |
532,803.0000 JPY |
| 2024-03-28 |
539,620.0000 JPY |
1.1585 ETH |
531,578.0000 JPY |
526,893.0000 JPY |
545,378.0000 JPY |
539,872.0000 JPY |
| 2024-03-27 |
538,829.0000 JPY |
0.8800 ETH |
544,574.0000 JPY |
527,397.0000 JPY |
550,390.0000 JPY |
529,895.0000 JPY |
| 2024-03-26 |
549,358.0000 JPY |
0.0244 ETH |
544,889.0000 JPY |
540,519.0000 JPY |
552,644.0000 JPY |
540,519.0000 JPY |
| 2024-03-25 |
539,180.0000 JPY |
0.0672 ETH |
523,283.0000 JPY |
522,823.0000 JPY |
546,783.0000 JPY |
546,783.0000 JPY |
| 2024-03-24 |
508,660.0000 JPY |
20.4095 ETH |
505,782.0000 JPY |
502,307.0000 JPY |
518,265.0000 JPY |
518,265.0000 JPY |
| 2024-03-23 |
513,097.0000 JPY |
4.4469 ETH |
498,216.0000 JPY |
498,216.0000 JPY |
515,707.0000 JPY |
513,192.0000 JPY |
| 2024-03-22 |
502,463.0000 JPY |
5.9978 ETH |
529,742.0000 JPY |
494,975.0000 JPY |
532,789.0000 JPY |
496,997.0000 JPY |
| 2024-03-21 |
532,567.0000 JPY |
1.1453 ETH |
534,306.0000 JPY |
525,066.0000 JPY |
539,233.0000 JPY |
527,811.0000 JPY |
| 2024-03-20 |
472,287.0000 JPY |
13.5324 ETH |
478,826.0000 JPY |
470,713.0000 JPY |
530,411.0000 JPY |
530,411.0000 JPY |
| 2024-03-19 |
494,180.0000 JPY |
2.5416 ETH |
514,781.0000 JPY |
484,780.0000 JPY |
514,781.0000 JPY |
489,634.0000 JPY |
| 2024-03-18 |
530,656.0000 JPY |
0.1013 ETH |
532,996.0000 JPY |
517,000.0000 JPY |
538,356.0000 JPY |
523,531.0000 JPY |
| 2024-03-17 |
530,070.0000 JPY |
1.2148 ETH |
525,878.0000 JPY |
516,450.0000 JPY |
536,538.0000 JPY |
536,538.0000 JPY |
| 2024-03-16 |
539,668.0000 JPY |
0.0468 ETH |
560,765.0000 JPY |
526,417.0000 JPY |
560,765.0000 JPY |
526,417.0000 JPY |
| 2024-03-15 |
543,362.0000 JPY |
3.5293 ETH |
578,163.0000 JPY |
534,688.0000 JPY |
578,464.0000 JPY |
543,284.0000 JPY |
| 2024-03-14 |
574,287.0000 JPY |
1.6576 ETH |
588,750.0000 JPY |
553,440.0000 JPY |
591,119.0000 JPY |
570,794.0000 JPY |