BTCJPY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 10,702,000.00 | 208,000.00 | 1.98% | 10,518,000.00 | 10,802,000.00 | 10,439,000.00 | 0.00 |
Mar 27 2024 | 10,494,000.00 | -107,000.00 | -1.01% | 10,585,000.00 | 10,821,000.00 | 10,354,000.00 | 3.00 |
Mar 26 2024 | 10,601,000.00 | 10,000.00 | 0.09% | 10,574,000.00 | 10,821,000.00 | 10,519,000.00 | 3.00 |
Mar 25 2024 | 10,591,000.00 | 434,000.00 | 4.27% | 10,149,000.00 | 10,765,000.00 | 10,040,000.00 | 1.00 |
Mar 24 2024 | 10,157,000.00 | 439,000.00 | 4.52% | 9,742,900.00 | 10,202,000.00 | 9,690,400.00 | 1.00 |
Mar 23 2024 | 9,718,000.00 | 74,300.00 | 0.77% | 9,918,900.00 | 9,969,800.00 | 9,718,000.00 | 0.00 |
Mar 22 2024 | 9,643,700.00 | -585,300.00 | -5.72% | 9,944,300.00 | 10,075,000.00 | 9,448,400.00 | 0.00 |
Mar 21 2024 | 10,229,000.00 | 0.00 | 0.00% | 10,229,000.00 | 10,229,000.00 | 10,229,000.00 | 0.00 |
Mar 20 2024 | 10,229,000.00 | 876,800.00 | 9.38% | 9,376,200.00 | 10,259,000.00 | 4.18 | 29.00 |
Mar 19 2024 | 9,352,200.00 | -719,800.00 | -7.15% | 10,099,000.00 | 10,124,000.00 | 9,304,500.00 | 14.00 |
Mar 18 2024 | 10,072,000.00 | -130,000.00 | -1.27% | 10,175,000.00 | 10,255,000.00 | 9,944,300.00 | 2.00 |
Mar 17 2024 | 10,202,000.00 | 484,000.00 | 4.98% | 9,767,900.00 | 10,255,000.00 | 9,643,700.00 | 0.00 |
Mar 16 2024 | 9,718,000.00 | -641,000.00 | -6.19% | 10,387,000.00 | 10,459,000.00 | 9,693,200.00 | 2.00 |
Mar 15 2024 | 10,359,000.00 | -439,000.00 | -4.07% | 10,588,000.00 | 10,738,000.00 | 9,767,900.00 | 2.00 |
Mar 14 2024 | 10,798,000.00 | 0.00 | 0.00% | 10,798,000.00 | 10,798,000.00 | 10,798,000.00 | 0.00 |
Mar 13 2024 | 10,798,000.00 | 257,000.00 | 2.44% | 10,538,000.00 | 10,887,000.00 | 10,529,000.00 | 2.00 |
Mar 12 2024 | 10,541,000.00 | -54,000.00 | -0.51% | 10,593,000.00 | 10,793,000.00 | 10,149,000.00 | 10.00 |
Mar 11 2024 | 10,595,000.00 | 459,000.00 | 4.53% | 10,123,000.00 | 10,695,000.00 | 9,880,000.00 | 56.00 |
Mar 10 2024 | 10,136,000.00 | 63,000.00 | 0.63% | 10,073,000.00 | 10,281,000.00 | 10,051,000.00 | 0.00 |
Mar 09 2024 | 10,073,000.00 | 27,000.00 | 0.27% | 10,026,000.00 | 10,100,000.00 | 10,014,000.00 | 0.00 |
Mar 08 2024 | 10,046,000.00 | 145,000.00 | 1.46% | 9,893,600.00 | 10,321,000.00 | 9,757,700.00 | 3.00 |
Mar 07 2024 | 9,901,000.00 | 25,200.00 | 0.26% | 9,848,300.00 | 10,073,000.00 | 9,752,700.00 | 0.00 |
Mar 06 2024 | 9,875,800.00 | 313,100.00 | 3.27% | 9,562,700.00 | 10,138,000.00 | 9,424,300.00 | 7.00 |
Mar 05 2024 | 9,562,700.00 | -692,300.00 | -6.75% | 10,262,000.00 | 10,347,000.00 | 8,908,600.00 | 10.00 |
Mar 04 2024 | 10,255,000.00 | 782,400.00 | 8.26% | 9,486,800.00 | 10,293,000.00 | 9,378,300.00 | 1.00 |
Mar 03 2024 | 9,472,600.00 | 170,600.00 | 1.83% | 9,284,000.00 | 9,482,700.00 | 9,233,400.00 | 0.00 |
Mar 02 2024 | 9,302,000.00 | -74,200.00 | -0.79% | 9,368,400.00 | 9,372,700.00 | 9,269,100.00 | 0.00 |
Mar 01 2024 | 9,376,200.00 | 175,900.00 | 1.91% | 9,228,000.00 | 9,448,400.00 | 9,162,300.00 | 5.00 |
Feb 29 2024 | 9,200,300.00 | -203,200.00 | -2.16% | 9,376,200.00 | 9,496,900.00 | 9,053,200.00 | 28.00 |
Feb 28 2024 | 9,403,500.00 | 818,700.00 | 9.54% | 8,565,900.00 | 9,619,100.00 | 8,536,400.00 | 7.00 |
Feb 27 2024 | 8,584,800.00 | 374,700.00 | 4.56% | 8,226,000.00 | 8,662,800.00 | 8,207,900.00 | 2.00 |
Feb 26 2024 | 8,210,100.00 | 421,400.00 | 5.41% | 7,779,200.00 | 8,260,200.00 | 7,672,900.00 | 2.00 |
Feb 25 2024 | 7,788,700.00 | 38,500.00 | 0.50% | 7,770,300.00 | 7,819,100.00 | 7,728,100.00 | 0.00 |
Feb 24 2024 | 7,750,200.00 | 109,000.00 | 1.43% | 7,625,500.00 | 7,777,100.00 | 7,594,300.00 | 0.00 |
Feb 23 2024 | 7,641,200.00 | -165,600.00 | -2.12% | 7,710,000.00 | 7,742,000.00 | 7,614,600.00 | 0.00 |
Feb 22 2024 | 7,806,800.00 | 0.00 | 0.00% | 7,806,800.00 | 7,806,800.00 | 7,806,800.00 | 0.00 |
Feb 21 2024 | 7,806,800.00 | -32,400.00 | -0.41% | 7,854,200.00 | 7,854,200.00 | 7,602,200.00 | 2.00 |
Feb 20 2024 | 7,839,200.00 | 58,400.00 | 0.75% | 7,774,800.00 | 7,939,800.00 | 7,616,000.00 | 6.00 |
Feb 19 2024 | 7,780,800.00 | -38,300.00 | -0.49% | 7,831,200.00 | 7,868,700.00 | 7,765,400.00 | 1.00 |
Feb 18 2024 | 7,819,100.00 | -8,900.00 | -0.11% | 7,762,600.00 | 7,859,200.00 | 7,701,900.00 | 0.00 |
Feb 17 2024 | 7,828,000.00 | 0.00 | 0.00% | 7,828,000.00 | 7,828,000.00 | 7,828,000.00 | 0.00 |
Feb 16 2024 | 7,828,000.00 | 45,500.00 | 0.58% | 7,788,700.00 | 7,911,400.00 | 7,762,400.00 | 1.00 |
Feb 15 2024 | 7,782,500.00 | -23,000.00 | -0.29% | 7,798,800.00 | 7,917,600.00 | 7,700,100.00 | 9.00 |
Feb 14 2024 | 7,805,500.00 | 319,100.00 | 4.26% | 7,472,900.00 | 7,824,600.00 | 0.000603 | 244.00 |
Feb 13 2024 | 7,486,400.00 | 19,800.00 | 0.27% | 7,459,900.00 | 7,505,600.00 | 7,293,700.00 | 3.00 |
Feb 12 2024 | 7,466,600.00 | 284,400.00 | 3.96% | 7,202,000.00 | 7,505,600.00 | 7,110,000.00 | 7.00 |
Feb 11 2024 | 7,182,200.00 | 48,500.00 | 0.68% | 7,113,100.00 | 7,217,000.00 | 7,103,600.00 | 0.00 |
Feb 10 2024 | 7,133,700.00 | 102,500.00 | 1.46% | 7,049,500.00 | 7,143,700.00 | 7,002,200.00 | 0.00 |
Feb 09 2024 | 7,031,200.00 | 477,100.00 | 7.28% | 6,771,100.00 | 7,182,300.00 | 6,756,800.00 | 0.00 |
Feb 08 2024 | 6,554,100.00 | 0.00 | 0.00% | 6,554,100.00 | 6,554,100.00 | 6,554,100.00 | 0.00 |
Feb 07 2024 | 6,554,100.00 | 188,600.00 | 2.96% | 6,357,000.00 | 6,554,100.00 | 6,323,600.00 | 0.00 |
Feb 06 2024 | 6,365,500.00 | 43,600.00 | 0.69% | 6,323,600.00 | 6,405,000.00 | 6,308,000.00 | 0.00 |
Feb 05 2024 | 6,321,900.00 | 13,300.00 | 0.21% | 6,321,200.00 | 6,446,000.00 | 6,279,100.00 | 10.00 |
Feb 04 2024 | 6,308,600.00 | -74,900.00 | -1.17% | 6,372,300.00 | 6,395,300.00 | 6,275,200.00 | 0.00 |
Feb 03 2024 | 6,383,500.00 | 141,900.00 | 2.27% | 6,388,600.00 | 6,421,200.00 | 6,372,300.00 | 0.00 |
Feb 02 2024 | 6,241,600.00 | 0.00 | 0.00% | 6,241,600.00 | 6,241,600.00 | 6,241,600.00 | 0.00 |
Feb 01 2024 | 6,241,600.00 | 0.00 | 0.00% | 6,241,600.00 | 6,241,600.00 | 6,241,600.00 | 0.00 |
Jan 31 2024 | 6,241,600.00 | -82,000.00 | -1.30% | 6,333,700.00 | 6,388,000.00 | 6,211,400.00 | 0.00 |
Jan 30 2024 | 6,323,600.00 | -53,400.00 | -0.84% | 6,361,800.00 | 6,454,300.00 | 6,307,400.00 | 2.00 |
Jan 29 2024 | 6,377,000.00 | 149,700.00 | 2.40% | 6,214,300.00 | 6,388,600.00 | 6,195,500.00 | 1.00 |
Jan 28 2024 | 6,227,300.00 | -13,800.00 | -0.22% | 6,227,300.00 | 6,339,800.00 | 6,163,900.00 | 0.00 |
Jan 27 2024 | 6,241,100.00 | 33,100.00 | 0.53% | 6,195,500.00 | 6,256,400.00 | 6,148,100.00 | 0.00 |
Jan 26 2024 | 6,208,000.00 | 306,100.00 | 5.19% | 5,889,500.00 | 6,246,700.00 | 5,881,300.00 | 0.00 |
Jan 25 2024 | 5,901,900.00 | -19,700.00 | -0.33% | 5,918,800.00 | 5,947,100.00 | 5,856,500.00 | 0.00 |
Jan 24 2024 | 5,921,600.00 | 10,200.00 | 0.17% | 5,916,700.00 | 5,977,600.00 | 5,841,500.00 | 0.00 |
Jan 23 2024 | 5,911,400.00 | 54,900.00 | 0.94% | 5,865,200.00 | 5,957,700.00 | 5,723,200.00 | 0.00 |
Jan 22 2024 | 5,856,500.00 | -304,000.00 | -4.93% | 6,166,600.00 | 6,166,600.00 | 5,841,500.00 | 10.00 |
Jan 21 2024 | 6,160,500.00 | -27,600.00 | -0.45% | 6,171,300.00 | 6,209,100.00 | 6,149,900.00 | 0.00 |
Jan 20 2024 | 6,188,100.00 | 76,300.00 | 1.25% | 6,149,900.00 | 6,197,600.00 | 6,144,200.00 | 5.00 |
Jan 19 2024 | 6,111,800.00 | 0.00 | 0.00% | 6,111,800.00 | 6,111,800.00 | 6,111,800.00 | 0.00 |
Jan 18 2024 | 6,111,800.00 | -213,400.00 | -3.37% | 6,330,000.00 | 6,339,800.00 | 6,039,000.00 | 0.00 |
Jan 17 2024 | 6,325,200.00 | -25,800.00 | -0.41% | 6,356,500.00 | 6,356,500.00 | 6,268,100.00 | 2.00 |
Jan 16 2024 | 6,351,000.00 | 142,300.00 | 2.29% | 6,196,200.00 | 6,405,000.00 | 6,179,700.00 | 0.00 |
Jan 15 2024 | 6,208,700.00 | 154,200.00 | 2.55% | 6,085,500.00 | 6,307,400.00 | 6,085,500.00 | 0.00 |
Jan 14 2024 | 6,054,500.00 | -141,100.00 | -2.28% | 6,196,600.00 | 6,243,200.00 | 6,054,500.00 | 1.00 |
Jan 13 2024 | 6,195,600.00 | 15,900.00 | 0.26% | 6,185,800.00 | 6,259,200.00 | 6,148,100.00 | 0.00 |
Jan 12 2024 | 6,179,700.00 | -536,200.00 | -7.98% | 6,722,800.00 | 6,741,100.00 | 6,023,600.00 | 5.00 |
Jan 11 2024 | 6,715,900.00 | -92,700.00 | -1.36% | 6,789,100.00 | 7,131,200.00 | 6,643,400.00 | 12.00 |
Jan 10 2024 | 6,808,600.00 | 150,700.00 | 2.26% | 6,667,900.00 | 6,827,900.00 | 0.00000523 | 11,095.00 |
Jan 09 2024 | 6,657,900.00 | -111,800.00 | -1.65% | 6,775,700.00 | 6,912,600.00 | 6,487,400.00 | 2.00 |
Jan 08 2024 | 6,769,700.00 | 413,700.00 | 6.51% | 6,339,800.00 | 6,810,400.00 | 6,243,200.00 | 15.00 |
Jan 07 2024 | 6,356,000.00 | 0.00 | 0.00% | 6,372,300.00 | 6,425,800.00 | 6,323,600.00 | 0.00 |
Jan 06 2024 | 6,356,000.00 | -32,100.00 | -0.50% | 6,388,400.00 | 6,388,400.00 | 6,291,300.00 | 0.00 |
Jan 05 2024 | 6,388,100.00 | 0.00 | 0.00% | 6,388,100.00 | 6,388,100.00 | 6,388,100.00 | 0.00 |
Jan 04 2024 | 6,388,100.00 | 260,400.00 | 4.25% | 6,127,700.00 | 6,469,400.00 | 6,116,800.00 | 1.00 |
Jan 03 2024 | 6,127,700.00 | -262,100.00 | -4.10% | 6,388,700.00 | 6,487,400.00 | 5,811,700.00 | 34.00 |
Jan 02 2024 | 6,389,800.00 | 162,500.00 | 2.61% | 6,243,200.00 | 6,504,000.00 | 6,243,200.00 | 0.00 |
Jan 01 2024 | 6,227,300.00 | 275,100.00 | 4.62% | 5,977,600.00 | 6,227,300.00 | 5,962,300.00 | 0.00 |
Dec 31 2023 | 5,952,200.00 | -800.00 | -0.01% | 5,956,700.00 | 6,039,000.00 | 5,931,900.00 | 1.00 |
Dec 30 2023 | 5,953,000.00 | 21,100.00 | 0.36% | 5,947,100.00 | 6,008,200.00 | 5,867,100.00 | 4.00 |