BTCJPY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 10,664,246.00 | 20,899.00 | 0.20% | 10,643,267.00 | 10,687,000.00 | 10,615,646.00 | 185.00 |
May 31 2024 | 10,643,347.00 | -99,175.00 | -0.92% | 10,745,010.00 | 10,840,000.00 | 10,500,010.00 | 942.00 |
May 30 2024 | 10,742,522.00 | 67,631.00 | 0.63% | 10,674,506.00 | 10,894,581.00 | 10,570,682.00 | 796.00 |
May 29 2024 | 10,674,891.00 | -80,227.00 | -0.75% | 10,759,756.00 | 10,854,633.00 | 10,611,112.00 | 718.00 |
May 28 2024 | 10,755,118.00 | -147,448.00 | -1.35% | 10,898,511.00 | 10,924,520.00 | 10,590,000.00 | 980.00 |
May 27 2024 | 10,902,566.00 | 145,570.00 | 1.35% | 10,742,533.00 | 11,081,800.00 | 10,724,408.00 | 768.00 |
May 26 2024 | 10,756,996.00 | -122,261.00 | -1.12% | 10,883,316.00 | 10,897,557.00 | 10,708,257.00 | 499.00 |
May 25 2024 | 10,879,257.00 | 142,854.00 | 1.33% | 10,735,783.00 | 10,919,998.00 | 10,733,166.00 | 421.00 |
May 24 2024 | 10,736,403.00 | 44,849.00 | 0.42% | 10,678,634.00 | 10,865,943.00 | 10,480,000.00 | 853.00 |
May 23 2024 | 10,691,554.00 | -164,799.00 | -1.52% | 10,865,795.00 | 10,980,000.00 | 10,436,963.00 | 1,008.00 |
May 22 2024 | 10,856,353.00 | -106,510.00 | -0.97% | 10,974,784.00 | 11,050,792.00 | 10,830,000.00 | 719.00 |
May 21 2024 | 10,962,863.00 | -177,141.00 | -1.59% | 11,135,285.00 | 11,200,000.00 | 10,800,500.00 | 1,171.00 |
May 20 2024 | 11,140,004.00 | 798,548.00 | 7.72% | 10,340,950.00 | 11,177,844.00 | 10,324,513.00 | 1,325.00 |
May 19 2024 | 10,341,456.00 | -87,103.00 | -0.84% | 10,440,137.00 | 10,534,770.00 | 10,270,500.00 | 660.00 |
May 18 2024 | 10,428,559.00 | -16,438.00 | -0.16% | 10,430,253.00 | 10,482,000.00 | 10,378,000.00 | 549.00 |
May 17 2024 | 10,444,997.00 | 284,997.00 | 2.81% | 10,169,964.00 | 10,483,050.00 | 10,150,877.00 | 1,121.00 |
May 16 2024 | 10,160,000.00 | -65,176.00 | -0.64% | 10,244,788.00 | 10,309,621.00 | 10,030,000.00 | 1,012.00 |
May 15 2024 | 10,225,176.00 | 564,985.00 | 5.85% | 9,663,082.00 | 10,290,000.00 | 9,616,400.00 | 1,351.00 |
May 14 2024 | 9,660,191.00 | -173,753.00 | -1.77% | 9,834,830.00 | 9,872,118.00 | 9,585,573.00 | 873.00 |
May 13 2024 | 9,833,944.00 | 239,572.00 | 2.50% | 9,609,000.00 | 9,907,159.00 | 9,490,025.00 | 965.00 |
May 12 2024 | 9,594,372.00 | 99,852.00 | 1.05% | 9,495,667.00 | 9,643,756.00 | 9,462,201.00 | 320.00 |
May 11 2024 | 9,494,520.00 | -6,111.00 | -0.06% | 9,500,000.00 | 9,596,447.00 | 9,430,798.00 | 394.00 |
May 10 2024 | 9,500,631.00 | -300,071.00 | -3.06% | 9,795,986.00 | 9,890,000.00 | 9,380,001.00 | 1,044.00 |
May 09 2024 | 9,800,702.00 | 277,479.00 | 2.91% | 9,523,964.00 | 9,856,000.00 | 9,458,279.00 | 768.00 |
May 08 2024 | 9,523,223.00 | -152,259.00 | -1.57% | 9,680,500.00 | 9,795,126.00 | 9,470,096.00 | 808.00 |
May 07 2024 | 9,675,482.00 | -79,810.00 | -0.82% | 9,763,585.00 | 9,946,430.00 | 9,661,817.00 | 822.00 |
May 06 2024 | 9,755,292.00 | -84,621.00 | -0.86% | 9,850,000.00 | 10,086,805.00 | 9,668,000.00 | 1,151.00 |
May 05 2024 | 9,839,913.00 | 50,061.00 | 0.51% | 9,805,172.00 | 9,884,444.00 | 9,636,079.00 | 535.00 |
May 04 2024 | 9,789,852.00 | 163,787.00 | 1.70% | 9,621,645.00 | 9,885,000.00 | 9,593,000.00 | 740.00 |
May 03 2024 | 9,626,065.00 | 558,778.00 | 6.16% | 9,064,737.00 | 9,699,500.00 | 9,035,001.00 | 1,281.00 |
May 02 2024 | 9,067,287.00 | -56,702.00 | -0.62% | 9,128,737.00 | 9,175,000.00 | 8,935,895.00 | 1,099.00 |
May 01 2024 | 9,123,989.00 | -496,011.00 | -5.16% | 9,620,000.00 | 9,642,196.00 | 8,821,762.00 | 1,740.00 |
Apr 30 2024 | 9,620,000.00 | -356,997.00 | -3.58% | 9,961,626.00 | 10,130,000.00 | 9,400,628.00 | 1,251.00 |
Apr 29 2024 | 9,976,997.00 | -33,688.00 | -0.34% | 10,006,294.00 | 10,100,000.00 | 9,642,080.00 | 1,310.00 |
Apr 28 2024 | 10,010,685.00 | -27,207.00 | -0.27% | 10,044,675.00 | 10,165,000.00 | 9,962,036.00 | 574.00 |
Apr 27 2024 | 10,037,892.00 | -55,809.00 | -0.55% | 10,090,000.00 | 10,110,000.00 | 9,914,228.00 | 485.00 |
Apr 26 2024 | 10,093,701.00 | 55,481.00 | 0.55% | 10,047,000.00 | 10,156,997.00 | 9,955,462.00 | 1,078.00 |
Apr 25 2024 | 10,038,220.00 | 39,385.00 | 0.39% | 9,999,921.00 | 10,154,321.00 | 9,782,100.00 | 973.00 |
Apr 24 2024 | 9,998,835.00 | -296,955.00 | -2.88% | 10,315,209.00 | 10,396,098.00 | 9,887,475.00 | 1,092.00 |
Apr 23 2024 | 10,295,790.00 | -69,121.00 | -0.67% | 10,365,761.00 | 10,417,999.00 | 10,184,001.00 | 712.00 |
Apr 22 2024 | 10,364,911.00 | 320,138.00 | 3.19% | 10,046,969.00 | 10,410,296.00 | 9,993,861.00 | 1,001.00 |
Apr 21 2024 | 10,044,773.00 | -10,123.00 | -0.10% | 10,038,918.00 | 10,168,500.00 | 9,935,000.00 | 677.00 |
Apr 20 2024 | 10,054,896.00 | 172,871.00 | 1.75% | 9,871,675.00 | 10,119,650.00 | 9,770,000.00 | 777.00 |
Apr 19 2024 | 9,882,025.00 | 47,255.00 | 0.48% | 9,820,604.00 | 10,142,000.00 | 9,174,640.00 | 2,272.00 |
Apr 18 2024 | 9,834,770.00 | 349,802.00 | 3.69% | 9,477,950.00 | 9,930,000.00 | 9,404,234.00 | 1,368.00 |
Apr 17 2024 | 9,484,968.00 | -431,159.00 | -4.35% | 9,896,000.00 | 9,999,999.00 | 9,281,944.00 | 1,648.00 |
Apr 16 2024 | 9,916,127.00 | 65,306.00 | 0.66% | 9,836,538.00 | 9,989,000.00 | 9,587,127.00 | 1,433.00 |
Apr 15 2024 | 9,850,821.00 | -265,324.00 | -2.62% | 10,086,462.00 | 10,314,181.00 | 9,700,000.00 | 1,645.00 |
Apr 14 2024 | 10,116,145.00 | 190,694.00 | 1.92% | 9,986,897.00 | 10,133,955.00 | 9,530,697.00 | 1,913.00 |
Apr 13 2024 | 9,925,451.00 | -436,834.00 | -4.22% | 10,345,586.00 | 10,468,753.00 | 9,463,999.00 | 2,087.00 |
Apr 12 2024 | 10,362,285.00 | -382,577.00 | -3.56% | 10,744,700.00 | 10,907,680.00 | 10,156,812.00 | 1,585.00 |
Apr 11 2024 | 10,744,862.00 | -40,116.00 | -0.37% | 10,782,517.00 | 10,905,441.00 | 10,670,000.00 | 1,063.00 |
Apr 10 2024 | 10,784,978.00 | 274,881.00 | 2.62% | 10,504,107.00 | 10,855,540.00 | 10,305,500.00 | 1,211.00 |
Apr 09 2024 | 10,510,097.00 | -360,905.00 | -3.32% | 10,881,049.00 | 10,889,000.00 | 10,338,556.00 | 1,194.00 |
Apr 08 2024 | 10,871,002.00 | 342,133.00 | 3.25% | 10,523,706.00 | 10,999,500.00 | 10,483,683.00 | 1,665.00 |
Apr 07 2024 | 10,528,869.00 | 86,343.00 | 0.83% | 10,454,122.00 | 10,658,117.00 | 10,434,895.00 | 804.00 |
Apr 06 2024 | 10,442,526.00 | 157,750.00 | 1.53% | 10,295,000.00 | 10,555,555.00 | 10,248,134.00 | 549.00 |
Apr 05 2024 | 10,284,776.00 | -92,224.00 | -0.89% | 10,371,494.00 | 10,388,888.00 | 10,028,764.00 | 1,146.00 |
Apr 04 2024 | 10,377,000.00 | 350,116.00 | 3.49% | 10,015,144.00 | 10,499,999.00 | 9,901,000.00 | 1,211.00 |
Apr 03 2024 | 10,026,884.00 | 54,510.00 | 0.55% | 9,980,000.00 | 10,173,921.00 | 9,832,000.00 | 1,070.00 |
Apr 02 2024 | 9,972,374.00 | -609,390.00 | -5.76% | 10,568,931.00 | 10,575,052.00 | 9,805,000.00 | 1,732.00 |
Apr 01 2024 | 10,581,764.00 | -218,235.00 | -2.02% | 10,786,681.00 | 10,790,575.00 | 10,359,957.00 | 1,288.00 |
Mar 31 2024 | 10,799,999.00 | 239,566.00 | 2.27% | 10,558,590.00 | 10,800,000.00 | 10,558,590.00 | 605.00 |
Mar 30 2024 | 10,560,433.00 | -52,881.00 | -0.50% | 10,611,870.00 | 10,669,000.00 | 10,545,231.00 | 395.00 |
Mar 29 2024 | 10,613,314.00 | -102,686.00 | -0.96% | 10,721,677.00 | 10,737,325.00 | 10,485,000.00 | 917.00 |
Mar 28 2024 | 10,716,000.00 | 187,289.00 | 1.78% | 10,526,933.00 | 10,810,000.00 | 10,427,767.00 | 1,238.00 |
Mar 27 2024 | 10,528,711.00 | -82,145.00 | -0.77% | 10,602,833.00 | 10,843,333.00 | 10,320,000.00 | 1,832.00 |
Mar 26 2024 | 10,610,856.00 | 41,618.00 | 0.39% | 10,562,015.00 | 10,810,168.00 | 10,500,001.00 | 1,588.00 |
Mar 25 2024 | 10,569,238.00 | 413,173.00 | 4.07% | 10,136,105.00 | 10,771,756.00 | 10,040,306.00 | 1,998.00 |
Mar 24 2024 | 10,156,065.00 | 440,220.00 | 4.53% | 9,716,171.00 | 10,212,019.00 | 9,670,001.00 | 836.00 |
Mar 23 2024 | 9,715,845.00 | 19,553.00 | 0.20% | 9,679,996.00 | 9,995,244.00 | 9,561,208.00 | 843.00 |
Mar 22 2024 | 9,696,292.00 | -237,171.00 | -2.39% | 9,925,000.00 | 10,104,858.00 | 9,463,585.00 | 1,220.00 |
Mar 21 2024 | 9,933,463.00 | -308,527.00 | -3.01% | 10,221,660.00 | 10,280,000.00 | 9,800,000.00 | 1,539.00 |
Mar 20 2024 | 10,241,990.00 | 887,131.00 | 9.48% | 9,396,345.00 | 10,300,000.00 | 9,205,000.00 | 2,341.00 |
Mar 19 2024 | 9,354,859.00 | -715,644.00 | -7.11% | 10,079,863.00 | 10,142,385.00 | 9,300,000.00 | 2,398.00 |
Mar 18 2024 | 10,070,503.00 | -123,497.00 | -1.21% | 10,180,980.00 | 10,271,764.00 | 9,924,993.00 | 1,306.00 |
Mar 17 2024 | 10,194,000.00 | 460,289.00 | 4.73% | 9,762,775.00 | 10,267,291.00 | 9,620,000.00 | 1,430.00 |
Mar 16 2024 | 9,733,711.00 | -615,977.00 | -5.95% | 10,355,851.00 | 10,442,222.00 | 9,680,000.00 | 1,308.00 |
Mar 15 2024 | 10,349,688.00 | -310,312.00 | -2.91% | 10,663,531.00 | 10,770,000.00 | 9,736,832.00 | 2,769.00 |
Mar 14 2024 | 10,660,000.00 | -152,947.00 | -1.41% | 10,810,235.00 | 10,902,649.00 | 10,250,000.00 | 1,810.00 |
Mar 13 2024 | 10,812,947.00 | 246,679.00 | 2.33% | 10,558,731.00 | 10,898,346.00 | 10,543,215.00 | 1,435.00 |
Mar 12 2024 | 10,566,268.00 | -13,732.00 | -0.13% | 10,594,000.00 | 10,783,353.00 | 10,165,776.00 | 1,668.00 |
Mar 11 2024 | 10,580,000.00 | 429,979.00 | 4.24% | 10,143,971.00 | 10,690,000.00 | 9,900,000.00 | 2,526.00 |
Mar 10 2024 | 10,150,021.00 | 65,940.00 | 0.65% | 10,086,000.00 | 10,287,166.00 | 10,060,000.00 | 1,115.00 |
Mar 09 2024 | 10,084,081.00 | 23,761.00 | 0.24% | 10,053,075.00 | 10,105,000.00 | 10,018,758.00 | 425.00 |
Mar 08 2024 | 10,060,320.00 | 157,851.00 | 1.59% | 9,900,055.00 | 10,300,000.00 | 9,768,507.00 | 1,624.00 |
Mar 07 2024 | 9,902,469.00 | 18,211.00 | 0.18% | 9,878,460.00 | 10,070,000.00 | 9,763,161.00 | 1,160.00 |
Mar 06 2024 | 9,884,258.00 | 291,220.00 | 3.04% | 9,609,161.00 | 10,126,899.00 | 9,430,000.00 | 2,180.00 |
Mar 05 2024 | 9,593,038.00 | -669,506.00 | -6.52% | 10,250,805.00 | 10,340,421.00 | 8,960,293.00 | 3,512.00 |
Mar 04 2024 | 10,262,544.00 | 784,544.00 | 8.28% | 9,468,000.00 | 10,290,000.00 | 9,395,000.00 | 3,045.00 |
Mar 03 2024 | 9,478,000.00 | 170,594.00 | 1.83% | 9,296,892.00 | 9,484,972.00 | 9,245,000.00 | 829.00 |
Mar 02 2024 | 9,307,406.00 | -68,255.00 | -0.73% | 9,372,957.00 | 9,384,759.00 | 9,260,851.00 | 527.00 |