XBTJPY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 10,399,366.00 | 249,966.00 | 2.46% | 10,183,520.00 | 10,461,735.00 | 10,183,520.00 | 0.00 |
May 16 2024 | 10,149,400.00 | -84,900.00 | -0.83% | 10,261,600.00 | 10,298,437.00 | 10,071,900.00 | 0.00 |
May 15 2024 | 10,234,300.00 | 608,700.00 | 6.32% | 9,651,300.00 | 10,261,600.00 | 9,651,300.00 | 0.00 |
May 14 2024 | 9,625,600.00 | -207,500.00 | -2.11% | 9,859,349.00 | 9,859,349.00 | 9,600,000.00 | 0.00 |
May 13 2024 | 9,833,100.00 | 258,600.00 | 2.70% | 9,600,000.00 | 9,885,700.00 | 9,498,200.00 | 0.00 |
May 12 2024 | 9,574,500.00 | 85,987.00 | 0.91% | 9,472,900.00 | 9,600,000.00 | 9,472,900.00 | 0.00 |
May 11 2024 | 9,488,513.00 | 15,613.00 | 0.16% | 9,498,200.00 | 9,549,000.00 | 9,447,700.00 | 0.00 |
May 10 2024 | 9,472,900.00 | -308,000.00 | -3.15% | 9,770,428.00 | 9,859,400.00 | 9,397,400.00 | 0.00 |
May 09 2024 | 9,780,900.00 | 282,700.00 | 2.98% | 9,523,500.00 | 9,833,100.00 | 9,462,887.00 | 0.00 |
May 08 2024 | 9,498,200.00 | -153,100.00 | -1.59% | 9,677,100.00 | 9,754,800.00 | 9,498,200.00 | 0.00 |
May 07 2024 | 9,651,300.00 | -85,019.00 | -0.87% | 9,728,800.00 | 9,931,828.00 | 9,651,300.00 | 0.00 |
May 06 2024 | 9,736,319.00 | -101,255.00 | -1.03% | 9,834,204.00 | 10,045,100.00 | 9,677,028.00 | 0.00 |
May 05 2024 | 9,837,574.00 | 82,774.00 | 0.85% | 9,780,900.00 | 9,862,200.00 | 9,651,300.00 | 0.00 |
May 04 2024 | 9,754,800.00 | 103,500.00 | 1.07% | 9,651,300.00 | 9,833,100.00 | 9,600,000.00 | 0.00 |
May 03 2024 | 9,651,300.00 | 598,100.00 | 6.61% | 9,032,943.00 | 9,677,100.00 | 9,029,100.00 | 0.00 |
May 02 2024 | 9,053,200.00 | -33,358.00 | -0.37% | 9,082,732.00 | 9,125,900.00 | 8,909,500.00 | 0.00 |
May 01 2024 | 9,086,558.00 | -487,942.00 | -5.10% | 9,549,000.00 | 9,549,000.00 | 8,838,500.00 | 0.00 |
Apr 30 2024 | 9,574,500.00 | -417,200.00 | -4.18% | 10,018,400.00 | 10,125,800.00 | 9,372,400.00 | 0.00 |
Apr 29 2024 | 9,991,700.00 | 26,600.00 | 0.27% | 9,991,700.00 | 10,098,800.00 | 9,651,300.00 | 1.00 |
Apr 28 2024 | 9,965,100.00 | -61,365.00 | -0.61% | 10,045,100.00 | 10,152,800.00 | 9,965,100.00 | 0.00 |
Apr 27 2024 | 10,026,465.00 | -86,441.00 | -0.85% | 10,071,900.00 | 10,071,900.00 | 9,885,700.00 | 0.00 |
Apr 26 2024 | 10,112,906.00 | 67,806.00 | 0.68% | 10,018,400.00 | 10,152,800.00 | 9,965,100.00 | 1.00 |
Apr 25 2024 | 10,045,100.00 | 80,000.00 | 0.80% | 9,991,700.00 | 10,125,800.00 | 9,780,928.00 | 0.00 |
Apr 24 2024 | 9,965,100.00 | -296,500.00 | -2.89% | 10,289,000.00 | 10,371,700.00 | 9,912,100.00 | 0.00 |
Apr 23 2024 | 10,261,600.00 | -101,686.00 | -0.98% | 10,344,000.00 | 10,371,700.00 | 10,207,100.00 | 0.00 |
Apr 22 2024 | 10,363,286.00 | 334,403.00 | 3.33% | 10,051,239.00 | 10,380,868.00 | 9,991,700.00 | 0.00 |
Apr 21 2024 | 10,028,883.00 | 10,483.00 | 0.10% | 9,991,700.00 | 10,125,800.00 | 9,965,722.00 | 0.00 |
Apr 20 2024 | 10,018,400.00 | 132,700.00 | 1.34% | 9,859,400.00 | 10,071,900.00 | 9,807,000.00 | 0.00 |
Apr 19 2024 | 9,885,700.00 | 47,741.00 | 0.49% | 9,807,000.00 | 10,098,800.00 | 9,199,100.00 | 0.00 |
Apr 18 2024 | 9,837,959.00 | 365,359.00 | 3.86% | 9,448,400.00 | 9,893,600.00 | 9,400,200.00 | 0.00 |
Apr 17 2024 | 9,472,600.00 | -395,700.00 | -4.01% | 9,893,600.00 | 9,944,300.00 | 9,257,100.00 | 0.00 |
Apr 16 2024 | 9,868,300.00 | 75,400.00 | 0.77% | 9,818,000.00 | 9,944,300.00 | 9,566,815.00 | 0.00 |
Apr 15 2024 | 9,792,900.00 | -279,400.00 | -2.77% | 10,098,100.00 | 10,280,500.00 | 9,643,700.00 | 0.00 |
Apr 14 2024 | 10,072,300.00 | 204,000.00 | 2.07% | 9,843,100.00 | 10,072,300.00 | 9,643,700.00 | 0.00 |
Apr 13 2024 | 9,868,300.00 | -451,507.00 | -4.38% | 10,280,500.00 | 10,413,375.00 | 9,376,200.00 | 0.00 |
Apr 12 2024 | 10,319,807.00 | -417,593.00 | -3.89% | 10,764,900.00 | 10,903,500.00 | 10,046,600.00 | 1.00 |
Apr 11 2024 | 10,737,400.00 | -55,100.00 | -0.51% | 10,764,900.00 | 10,875,600.00 | 10,700,740.00 | 0.00 |
Apr 10 2024 | 10,792,500.00 | 299,400.00 | 2.85% | 10,491,455.00 | 10,847,800.00 | 10,327,019.00 | 0.00 |
Apr 09 2024 | 10,493,100.00 | -410,400.00 | -3.76% | 10,875,600.00 | 10,875,600.00 | 10,380,351.00 | 0.00 |
Apr 08 2024 | 10,903,500.00 | 383,600.00 | 3.65% | 10,493,100.00 | 11,015,600.00 | 10,493,100.00 | 0.00 |
Apr 07 2024 | 10,519,900.00 | 26,800.00 | 0.26% | 10,493,100.00 | 10,628,100.00 | 10,477,246.00 | 0.00 |
Apr 06 2024 | 10,493,100.00 | 202,481.00 | 1.97% | 10,254,300.00 | 10,519,900.00 | 10,254,300.00 | 0.00 |
Apr 05 2024 | 10,290,619.00 | -67,533.00 | -0.65% | 10,359,700.00 | 10,359,700.00 | 10,046,600.00 | 0.00 |
Apr 04 2024 | 10,358,152.00 | 336,733.00 | 3.36% | 10,046,600.00 | 10,466,300.00 | 9,893,600.00 | 0.00 |
Apr 03 2024 | 10,021,419.00 | 77,119.00 | 0.78% | 9,918,900.00 | 10,124,000.00 | 9,818,000.00 | 0.00 |
Apr 02 2024 | 9,944,300.00 | -629,600.00 | -5.95% | 10,546,900.00 | 10,546,900.00 | 9,808,903.00 | 0.00 |
Apr 01 2024 | 10,573,900.00 | -191,000.00 | -1.77% | 10,737,400.00 | 10,737,400.00 | 10,359,700.00 | 0.00 |
Mar 31 2024 | 10,764,900.00 | 202,966.00 | 1.92% | 10,560,484.00 | 10,764,900.00 | 10,560,484.00 | 0.00 |
Mar 30 2024 | 10,561,934.00 | -10,550.00 | -0.10% | 10,573,900.00 | 10,628,100.00 | 10,557,422.00 | 0.00 |
Mar 29 2024 | 10,572,484.00 | -164,916.00 | -1.54% | 10,722,160.00 | 10,722,160.00 | 10,466,300.00 | 0.00 |
Mar 28 2024 | 10,737,400.00 | 217,500.00 | 2.07% | 10,544,496.00 | 10,792,500.00 | 10,439,500.00 | 0.00 |
Mar 27 2024 | 10,519,900.00 | -108,200.00 | -1.02% | 10,601,000.00 | 10,820,100.00 | 10,386,300.00 | 0.00 |
Mar 26 2024 | 10,628,100.00 | 27,100.00 | 0.26% | 10,628,100.00 | 10,792,500.00 | 10,519,900.00 | 0.00 |
Mar 25 2024 | 10,601,000.00 | 399,000.00 | 3.91% | 10,175,900.00 | 10,745,100.00 | 10,072,300.00 | 0.00 |
Mar 24 2024 | 10,202,000.00 | 434,100.00 | 4.44% | 9,739,885.00 | 10,202,000.00 | 9,693,200.00 | 0.00 |
Mar 23 2024 | 9,767,900.00 | 173,400.00 | 1.81% | 9,668,400.00 | 9,969,800.00 | 9,570,000.00 | 0.00 |
Mar 22 2024 | 9,594,500.00 | -349,800.00 | -3.52% | 9,969,800.00 | 10,072,300.00 | 9,472,600.00 | 0.00 |
Mar 21 2024 | 9,944,300.00 | -283,800.00 | -2.77% | 10,202,000.00 | 10,254,300.00 | 9,818,000.00 | 0.00 |
Mar 20 2024 | 10,228,100.00 | 851,900.00 | 9.09% | 9,377,873.00 | 10,280,500.00 | 9,257,100.00 | 0.00 |
Mar 19 2024 | 9,376,200.00 | -721,900.00 | -7.15% | 10,124,000.00 | 10,124,000.00 | 9,328,400.00 | 1.00 |
Mar 18 2024 | 10,098,100.00 | -77,800.00 | -0.76% | 10,149,900.00 | 10,228,100.00 | 9,969,800.00 | 0.00 |
Mar 17 2024 | 10,175,900.00 | 432,359.00 | 4.44% | 9,767,900.00 | 10,228,100.00 | 9,643,700.00 | 0.00 |
Mar 16 2024 | 9,743,541.00 | -616,159.00 | -5.95% | 10,386,300.00 | 10,395,010.00 | 9,678,509.00 | 0.00 |
Mar 15 2024 | 10,359,700.00 | -227,850.00 | -2.15% | 10,613,709.00 | 10,710,000.00 | 9,792,900.00 | 0.00 |
Mar 14 2024 | 10,587,550.00 | -205,076.00 | -1.90% | 10,764,900.00 | 10,875,600.00 | 10,190,223.00 | 0.00 |
Mar 13 2024 | 10,792,626.00 | 245,726.00 | 2.33% | 10,573,900.00 | 10,850,432.00 | 10,573,900.00 | 0.00 |
Mar 12 2024 | 10,546,900.00 | -32,878.00 | -0.31% | 10,611,185.00 | 10,772,010.00 | 10,175,900.00 | 0.00 |
Mar 11 2024 | 10,579,778.00 | 481,678.00 | 4.77% | 10,117,930.00 | 10,655,300.00 | 9,868,300.00 | 0.00 |
Mar 10 2024 | 10,098,100.00 | 94,142.00 | 0.94% | 10,023,773.00 | 10,228,100.00 | 10,023,773.00 | 0.00 |
Mar 09 2024 | 10,003,958.00 | -42,207.00 | -0.42% | 10,011,853.00 | 10,063,401.00 | 10,003,346.00 | 0.00 |
Mar 08 2024 | 10,046,165.00 | 131,867.00 | 1.33% | 9,893,600.00 | 10,280,498.00 | 9,767,900.00 | 0.00 |
Mar 07 2024 | 9,914,298.00 | 70,133.00 | 0.71% | 9,818,000.00 | 10,052,092.00 | 9,767,900.00 | 0.00 |
Mar 06 2024 | 9,844,165.00 | 249,665.00 | 2.60% | 9,570,000.00 | 10,098,100.00 | 9,448,400.00 | 0.00 |
Mar 05 2024 | 9,594,500.00 | -645,689.00 | -6.31% | 10,261,939.00 | 10,333,300.00 | 8,885,900.00 | 0.00 |
Mar 04 2024 | 10,240,189.00 | 785,822.00 | 8.31% | 9,472,600.00 | 10,280,500.00 | 9,377,694.00 | 0.00 |
Mar 03 2024 | 9,454,367.00 | 155,763.00 | 1.68% | 9,281,070.00 | 9,454,367.00 | 9,209,801.00 | 0.00 |
Mar 02 2024 | 9,298,604.00 | -77,596.00 | -0.83% | 9,377,715.00 | 9,377,715.00 | 9,257,285.00 | 1.00 |
Mar 01 2024 | 9,376,200.00 | 166,400.00 | 1.81% | 9,209,800.00 | 9,448,400.00 | 9,162,800.00 | 0.00 |
Feb 29 2024 | 9,209,800.00 | -207,970.00 | -2.21% | 9,352,200.00 | 9,496,900.00 | 9,059,317.00 | 0.00 |
Feb 28 2024 | 9,417,770.00 | 844,470.00 | 9.85% | 8,557,653.00 | 9,545,600.00 | 8,551,400.00 | 0.00 |
Feb 27 2024 | 8,573,300.00 | 322,700.00 | 3.91% | 8,206,898.00 | 8,639,300.00 | 8,206,898.00 | 0.00 |
Feb 26 2024 | 8,250,600.00 | 466,277.00 | 5.99% | 7,779,200.00 | 8,250,600.00 | 7,700,100.00 | 0.00 |
Feb 25 2024 | 7,784,323.00 | 12,033.00 | 0.15% | 7,779,200.00 | 7,799,200.00 | 7,739,600.00 | 0.00 |
Feb 24 2024 | 7,772,290.00 | 131,090.00 | 1.72% | 7,621,700.00 | 7,772,290.00 | 7,621,700.00 | 0.00 |
Feb 23 2024 | 7,641,200.00 | -78,600.00 | -1.02% | 7,726,065.00 | 7,726,065.00 | 7,621,700.00 | 0.00 |
Feb 22 2024 | 7,719,800.00 | -59,400.00 | -0.76% | 7,759,400.00 | 7,799,200.00 | 7,680,400.00 | 0.00 |
Feb 21 2024 | 7,779,200.00 | -60,000.00 | -0.77% | 7,819,100.00 | 7,819,100.00 | 7,612,645.00 | 1.00 |
Feb 20 2024 | 7,839,200.00 | 40,000.00 | 0.51% | 7,779,200.00 | 7,919,800.00 | 7,641,200.00 | 0.00 |
Feb 19 2024 | 7,799,200.00 | -19,900.00 | -0.25% | 7,839,200.00 | 7,846,291.00 | 7,779,200.00 | 0.00 |
Feb 18 2024 | 7,819,100.00 | 59,700.00 | 0.77% | 7,762,453.00 | 7,839,200.00 | 7,698,511.00 | 0.00 |
Feb 17 2024 | 7,759,400.00 | -59,700.00 | -0.76% | 7,799,200.00 | 7,810,600.00 | 7,621,700.00 | 0.00 |