Identifier on Kraken: XETHZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
345,536.0000 JPY |
0.0804 ETH |
347,416.0000 JPY |
344,820.0000 JPY |
349,085.0000 JPY |
349,085.0000 JPY |
| 2025-05-18 |
0.0000 JPY |
0.0000 ETH |
360,322.0000 JPY |
360,322.0000 JPY |
360,322.0000 JPY |
360,322.0000 JPY |
| 2025-05-17 |
360,935.0000 JPY |
1.4365 ETH |
363,355.0000 JPY |
358,259.0000 JPY |
363,355.0000 JPY |
358,259.0000 JPY |
| 2025-05-16 |
376,610.0000 JPY |
2.4244 ETH |
370,138.0000 JPY |
370,138.0000 JPY |
377,774.0000 JPY |
371,624.0000 JPY |
| 2025-05-15 |
375,794.0000 JPY |
1.3178 ETH |
385,727.0000 JPY |
367,733.0000 JPY |
385,727.0000 JPY |
367,733.0000 JPY |
| 2025-05-14 |
380,235.0000 JPY |
0.4462 ETH |
393,349.0000 JPY |
379,695.0000 JPY |
393,349.0000 JPY |
379,695.0000 JPY |
| 2025-05-13 |
401,539.0000 JPY |
0.0020 ETH |
401,539.0000 JPY |
401,539.0000 JPY |
401,539.0000 JPY |
401,539.0000 JPY |
| 2025-05-12 |
368,719.0000 JPY |
11.0609 ETH |
367,232.0000 JPY |
358,435.0000 JPY |
375,940.0000 JPY |
363,255.0000 JPY |
| 2025-05-11 |
370,221.0000 JPY |
0.2720 ETH |
367,705.0000 JPY |
367,705.0000 JPY |
370,240.0000 JPY |
370,173.0000 JPY |
| 2025-05-10 |
346,319.0000 JPY |
11.0618 ETH |
342,753.0000 JPY |
342,259.0000 JPY |
353,777.0000 JPY |
353,777.0000 JPY |
| 2025-05-09 |
346,233.0000 JPY |
0.0484 ETH |
332,782.0000 JPY |
332,782.0000 JPY |
348,602.0000 JPY |
337,365.0000 JPY |
| 2025-05-08 |
293,844.0000 JPY |
5.4959 ETH |
267,993.0000 JPY |
267,993.0000 JPY |
302,509.0000 JPY |
301,201.0000 JPY |
| 2025-05-07 |
265,218.0000 JPY |
2.4914 ETH |
263,965.0000 JPY |
258,790.0000 JPY |
265,488.0000 JPY |
259,155.0000 JPY |
| 2025-05-06 |
259,044.0000 JPY |
0.4235 ETH |
260,837.0000 JPY |
258,790.0000 JPY |
260,837.0000 JPY |
258,790.0000 JPY |
| 2025-05-05 |
264,538.0000 JPY |
1.4608 ETH |
262,739.0000 JPY |
261,246.0000 JPY |
265,688.0000 JPY |
264,335.0000 JPY |
| 2025-05-04 |
270,076.0000 JPY |
0.0154 ETH |
270,288.0000 JPY |
269,958.0000 JPY |
270,288.0000 JPY |
269,958.0000 JPY |
| 2025-05-03 |
265,623.0000 JPY |
0.0114 ETH |
266,748.0000 JPY |
265,263.0000 JPY |
266,748.0000 JPY |
265,263.0000 JPY |
| 2025-05-02 |
266,245.0000 JPY |
3.1536 ETH |
268,235.0000 JPY |
265,636.0000 JPY |
268,235.0000 JPY |
266,138.0000 JPY |
| 2025-05-01 |
266,314.0000 JPY |
0.1392 ETH |
262,598.0000 JPY |
262,598.0000 JPY |
272,082.0000 JPY |
272,082.0000 JPY |
| 2025-04-30 |
253,314.0000 JPY |
2.2545 ETH |
258,328.0000 JPY |
251,069.0000 JPY |
258,803.0000 JPY |
256,292.0000 JPY |
| 2025-04-29 |
260,359.0000 JPY |
0.1409 ETH |
259,202.0000 JPY |
256,244.0000 JPY |
263,965.0000 JPY |
256,244.0000 JPY |
| 2025-04-28 |
254,922.0000 JPY |
1.7701 ETH |
258,574.0000 JPY |
251,069.0000 JPY |
262,838.0000 JPY |
257,323.0000 JPY |
| 2025-04-27 |
263,741.0000 JPY |
5.0365 ETH |
264,432.0000 JPY |
258,790.0000 JPY |
266,884.0000 JPY |
260,520.0000 JPY |
| 2025-04-26 |
262,535.0000 JPY |
0.0483 ETH |
261,444.0000 JPY |
261,444.0000 JPY |
263,965.0000 JPY |
261,906.0000 JPY |
| 2025-04-25 |
255,794.0000 JPY |
0.2831 ETH |
254,259.0000 JPY |
250,828.0000 JPY |
258,932.0000 JPY |
256,061.0000 JPY |
| 2025-04-24 |
252,043.0000 JPY |
0.1237 ETH |
257,212.0000 JPY |
248,930.0000 JPY |
257,918.0000 JPY |
250,619.0000 JPY |
| 2025-04-23 |
255,718.0000 JPY |
8.6511 ETH |
251,209.0000 JPY |
250,748.0000 JPY |
260,650.0000 JPY |
255,761.0000 JPY |
| 2025-04-22 |
223,540.0000 JPY |
1.0783 ETH |
223,140.0000 JPY |
219,714.0000 JPY |
233,621.0000 JPY |
233,621.0000 JPY |
| 2025-04-21 |
228,807.0000 JPY |
1.1390 ETH |
226,894.0000 JPY |
226,894.0000 JPY |
233,783.0000 JPY |
230,229.0000 JPY |
| 2025-04-20 |
225,978.0000 JPY |
0.9926 ETH |
228,322.0000 JPY |
224,075.0000 JPY |
228,322.0000 JPY |
224,950.0000 JPY |
| 2025-04-19 |
229,122.0000 JPY |
0.0531 ETH |
227,067.0000 JPY |
227,067.0000 JPY |
230,106.0000 JPY |
230,095.0000 JPY |
| 2025-04-18 |
226,763.0000 JPY |
1.0304 ETH |
226,592.0000 JPY |
225,970.0000 JPY |
228,370.0000 JPY |
227,067.0000 JPY |
| 2025-04-17 |
228,455.0000 JPY |
0.6113 ETH |
225,030.0000 JPY |
224,799.0000 JPY |
230,168.0000 JPY |
228,553.0000 JPY |
| 2025-04-16 |
225,249.0000 JPY |
0.5280 ETH |
226,990.0000 JPY |
221,084.0000 JPY |
229,854.0000 JPY |
223,576.0000 JPY |
| 2025-04-15 |
234,247.0000 JPY |
0.5417 ETH |
233,300.0000 JPY |
228,901.0000 JPY |
237,585.0000 JPY |
228,901.0000 JPY |
| 2025-04-14 |
235,066.0000 JPY |
2.7006 ETH |
230,585.0000 JPY |
230,585.0000 JPY |
242,543.0000 JPY |
232,972.0000 JPY |
| 2025-04-13 |
230,527.0000 JPY |
0.2111 ETH |
237,413.0000 JPY |
228,523.0000 JPY |
237,413.0000 JPY |
228,523.0000 JPY |
| 2025-04-12 |
226,843.0000 JPY |
0.8083 ETH |
226,015.0000 JPY |
222,774.0000 JPY |
239,942.0000 JPY |
238,787.0000 JPY |
| 2025-04-11 |
223,314.0000 JPY |
0.4101 ETH |
217,409.0000 JPY |
217,409.0000 JPY |
228,170.0000 JPY |
225,304.0000 JPY |
| 2025-04-10 |
231,220.0000 JPY |
2.5643 ETH |
245,143.0000 JPY |
211,177.0000 JPY |
245,143.0000 JPY |
218,649.0000 JPY |
| 2025-04-09 |
210,023.0000 JPY |
6.9882 ETH |
208,859.0000 JPY |
203,932.0000 JPY |
217,921.0000 JPY |
217,315.0000 JPY |
| 2025-04-08 |
226,583.0000 JPY |
1.7397 ETH |
230,250.0000 JPY |
214,143.0000 JPY |
238,858.0000 JPY |
214,143.0000 JPY |
| 2025-04-07 |
225,314.0000 JPY |
7.8235 ETH |
230,873.0000 JPY |
209,178.0000 JPY |
241,639.0000 JPY |
234,947.0000 JPY |
| 2025-04-06 |
260,283.0000 JPY |
0.4648 ETH |
266,525.0000 JPY |
258,599.0000 JPY |
267,392.0000 JPY |
260,569.0000 JPY |
| 2025-04-05 |
267,468.0000 JPY |
0.0461 ETH |
268,106.0000 JPY |
264,222.0000 JPY |
269,094.0000 JPY |
264,222.0000 JPY |
| 2025-04-04 |
263,337.0000 JPY |
0.4498 ETH |
267,296.0000 JPY |
256,444.0000 JPY |
270,015.0000 JPY |
269,959.0000 JPY |
| 2025-04-03 |
264,148.0000 JPY |
0.3205 ETH |
267,026.0000 JPY |
257,662.0000 JPY |
271,740.0000 JPY |
264,175.0000 JPY |
| 2025-04-02 |
282,549.0000 JPY |
1.2880 ETH |
284,861.0000 JPY |
272,410.0000 JPY |
293,811.0000 JPY |
272,410.0000 JPY |
| 2025-04-01 |
279,851.0000 JPY |
0.3095 ETH |
275,327.0000 JPY |
274,664.0000 JPY |
288,461.0000 JPY |
288,461.0000 JPY |
| 2025-03-31 |
273,697.0000 JPY |
0.3437 ETH |
271,520.0000 JPY |
268,502.0000 JPY |
277,733.0000 JPY |
277,094.0000 JPY |