Identifier on Kraken: XETHZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
272,464.0000 JPY |
0.0906 ETH |
274,535.0000 JPY |
269,629.0000 JPY |
275,974.0000 JPY |
270,696.0000 JPY |
| 2025-03-29 |
277,493.0000 JPY |
6.3613 ETH |
287,362.0000 JPY |
272,616.0000 JPY |
287,497.0000 JPY |
273,906.0000 JPY |
| 2025-03-28 |
295,472.0000 JPY |
0.0747 ETH |
303,518.0000 JPY |
286,333.0000 JPY |
304,392.0000 JPY |
286,510.0000 JPY |
| 2025-03-27 |
305,127.0000 JPY |
0.0763 ETH |
305,622.0000 JPY |
302,994.0000 JPY |
306,544.0000 JPY |
304,787.0000 JPY |
| 2025-03-26 |
310,603.0000 JPY |
0.0932 ETH |
309,518.0000 JPY |
309,518.0000 JPY |
313,073.0000 JPY |
313,073.0000 JPY |
| 2025-03-25 |
309,289.0000 JPY |
0.5019 ETH |
315,473.0000 JPY |
308,537.0000 JPY |
316,990.0000 JPY |
311,179.0000 JPY |
| 2025-03-24 |
308,671.0000 JPY |
0.0589 ETH |
302,434.0000 JPY |
299,973.0000 JPY |
316,010.0000 JPY |
316,010.0000 JPY |
| 2025-03-23 |
299,854.0000 JPY |
0.0590 ETH |
296,771.0000 JPY |
296,771.0000 JPY |
301,960.0000 JPY |
301,960.0000 JPY |
| 2025-03-22 |
298,529.0000 JPY |
0.0187 ETH |
298,250.0000 JPY |
298,250.0000 JPY |
298,690.0000 JPY |
298,690.0000 JPY |
| 2025-03-21 |
290,461.0000 JPY |
0.4804 ETH |
296,560.0000 JPY |
290,191.0000 JPY |
296,560.0000 JPY |
294,094.0000 JPY |
| 2025-03-20 |
296,382.0000 JPY |
0.0591 ETH |
297,061.0000 JPY |
293,075.0000 JPY |
299,515.0000 JPY |
293,075.0000 JPY |
| 2025-03-19 |
300,719.0000 JPY |
0.1690 ETH |
290,856.0000 JPY |
290,856.0000 JPY |
308,283.0000 JPY |
305,315.0000 JPY |
| 2025-03-18 |
285,407.0000 JPY |
0.0779 ETH |
284,510.0000 JPY |
282,799.0000 JPY |
286,940.0000 JPY |
284,902.0000 JPY |
| 2025-03-17 |
284,652.0000 JPY |
0.0462 ETH |
282,537.0000 JPY |
282,537.0000 JPY |
287,466.0000 JPY |
287,466.0000 JPY |
| 2025-03-16 |
280,319.0000 JPY |
0.4471 ETH |
287,067.0000 JPY |
279,567.0000 JPY |
287,067.0000 JPY |
283,410.0000 JPY |
| 2025-03-15 |
288,554.0000 JPY |
0.0171 ETH |
287,314.0000 JPY |
287,314.0000 JPY |
289,755.0000 JPY |
289,080.0000 JPY |
| 2025-03-14 |
282,420.0000 JPY |
0.5864 ETH |
280,920.0000 JPY |
280,920.0000 JPY |
289,238.0000 JPY |
289,238.0000 JPY |
| 2025-03-13 |
280,970.0000 JPY |
12.4285 ETH |
283,859.0000 JPY |
275,671.0000 JPY |
283,941.0000 JPY |
279,445.0000 JPY |
| 2025-03-12 |
282,004.0000 JPY |
1.0749 ETH |
280,786.0000 JPY |
275,169.0000 JPY |
288,422.0000 JPY |
275,173.0000 JPY |
| 2025-03-11 |
282,867.0000 JPY |
5.0933 ETH |
267,546.0000 JPY |
267,546.0000 JPY |
288,946.0000 JPY |
285,875.0000 JPY |
| 2025-03-10 |
293,048.0000 JPY |
0.5970 ETH |
303,778.0000 JPY |
266,309.0000 JPY |
315,721.0000 JPY |
278,648.0000 JPY |
| 2025-03-09 |
317,084.0000 JPY |
0.4434 ETH |
326,748.0000 JPY |
298,748.0000 JPY |
326,748.0000 JPY |
298,748.0000 JPY |
| 2025-03-08 |
324,987.0000 JPY |
0.0283 ETH |
313,993.0000 JPY |
313,993.0000 JPY |
330,769.0000 JPY |
330,769.0000 JPY |
| 2025-03-07 |
324,635.0000 JPY |
3.2450 ETH |
322,672.0000 JPY |
316,365.0000 JPY |
331,997.0000 JPY |
316,365.0000 JPY |
| 2025-03-06 |
335,385.0000 JPY |
19.5413 ETH |
335,698.0000 JPY |
325,773.0000 JPY |
345,018.0000 JPY |
327,774.0000 JPY |
| 2025-03-05 |
325,117.0000 JPY |
4.4263 ETH |
324,197.0000 JPY |
320,966.0000 JPY |
338,110.0000 JPY |
328,083.0000 JPY |
| 2025-03-04 |
307,850.0000 JPY |
0.7183 ETH |
316,669.0000 JPY |
300,000.0000 JPY |
316,669.0000 JPY |
308,792.0000 JPY |
| 2025-03-03 |
346,963.0000 JPY |
2.4751 ETH |
374,265.0000 JPY |
326,438.0000 JPY |
374,265.0000 JPY |
329,414.0000 JPY |
| 2025-03-02 |
369,330.0000 JPY |
5.4868 ETH |
334,865.0000 JPY |
328,660.0000 JPY |
380,181.0000 JPY |
372,301.0000 JPY |
| 2025-03-01 |
333,003.0000 JPY |
0.0910 ETH |
338,359.0000 JPY |
324,388.0000 JPY |
343,391.0000 JPY |
332,966.0000 JPY |
| 2025-02-28 |
317,362.0000 JPY |
4.7820 ETH |
336,508.0000 JPY |
313,022.0000 JPY |
338,063.0000 JPY |
338,063.0000 JPY |
| 2025-02-27 |
350,379.0000 JPY |
0.0269 ETH |
346,889.0000 JPY |
346,889.0000 JPY |
353,826.0000 JPY |
353,826.0000 JPY |
| 2025-02-26 |
349,661.0000 JPY |
0.7186 ETH |
368,622.0000 JPY |
341,138.0000 JPY |
373,759.0000 JPY |
343,238.0000 JPY |
| 2025-02-25 |
359,535.0000 JPY |
0.6797 ETH |
372,637.0000 JPY |
351,195.0000 JPY |
378,297.0000 JPY |
371,556.0000 JPY |
| 2025-02-24 |
390,980.0000 JPY |
1.0864 ETH |
422,403.0000 JPY |
373,025.0000 JPY |
422,404.0000 JPY |
374,580.0000 JPY |
| 2025-02-23 |
415,496.0000 JPY |
0.5722 ETH |
412,918.0000 JPY |
412,918.0000 JPY |
421,241.0000 JPY |
420,788.0000 JPY |
| 2025-02-22 |
408,392.0000 JPY |
0.0464 ETH |
399,551.0000 JPY |
399,551.0000 JPY |
413,374.0000 JPY |
413,374.0000 JPY |
| 2025-02-21 |
418,826.0000 JPY |
4.1714 ETH |
411,129.0000 JPY |
391,717.0000 JPY |
426,589.0000 JPY |
391,717.0000 JPY |
| 2025-02-20 |
411,559.0000 JPY |
1.1354 ETH |
410,930.0000 JPY |
406,741.0000 JPY |
414,785.0000 JPY |
414,067.0000 JPY |
| 2025-02-19 |
414,488.0000 JPY |
66.9258 ETH |
408,595.0000 JPY |
406,784.0000 JPY |
418,045.0000 JPY |
413,594.0000 JPY |
| 2025-02-18 |
401,385.0000 JPY |
0.4452 ETH |
417,351.0000 JPY |
397,713.0000 JPY |
417,351.0000 JPY |
398,733.0000 JPY |
| 2025-02-17 |
421,514.0000 JPY |
0.5537 ETH |
404,794.0000 JPY |
402,601.0000 JPY |
431,082.0000 JPY |
409,982.0000 JPY |
| 2025-02-16 |
414,127.0000 JPY |
0.0049 ETH |
414,127.0000 JPY |
414,127.0000 JPY |
414,127.0000 JPY |
414,127.0000 JPY |
| 2025-02-15 |
409,848.0000 JPY |
0.0124 ETH |
409,982.0000 JPY |
409,654.0000 JPY |
409,982.0000 JPY |
409,654.0000 JPY |
| 2025-02-14 |
413,067.0000 JPY |
0.0698 ETH |
411,877.0000 JPY |
411,466.0000 JPY |
415,472.0000 JPY |
415,229.0000 JPY |
| 2025-02-13 |
409,820.0000 JPY |
0.9313 ETH |
423,808.0000 JPY |
402,816.0000 JPY |
423,808.0000 JPY |
402,816.0000 JPY |
| 2025-02-12 |
410,832.0000 JPY |
1.8285 ETH |
399,585.0000 JPY |
396,577.0000 JPY |
431,082.0000 JPY |
431,082.0000 JPY |
| 2025-02-11 |
406,698.0000 JPY |
0.2016 ETH |
408,470.0000 JPY |
395,548.0000 JPY |
412,485.0000 JPY |
395,548.0000 JPY |
| 2025-02-10 |
400,895.0000 JPY |
0.4987 ETH |
400,218.0000 JPY |
391,717.0000 JPY |
406,506.0000 JPY |
406,506.0000 JPY |
| 2025-02-09 |
399,285.0000 JPY |
3.2944 ETH |
401,562.0000 JPY |
381,107.0000 JPY |
405,667.0000 JPY |
381,107.0000 JPY |