Identifier on Kraken: XETHZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |