BTCJPY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 9,702,100.00 | -191,500.00 | -1.94% | 9,881,600.00 | 10,019,000.00 | 9,671,100.00 | 0.00 |
Jun 27 2024 | 9,893,600.00 | 114,500.00 | 1.17% | 9,762,200.00 | 9,992,200.00 | 9,723,800.00 | 0.00 |
Jun 26 2024 | 9,779,100.00 | -71,600.00 | -0.73% | 9,864,600.00 | 9,931,900.00 | 9,767,300.00 | 0.00 |
Jun 25 2024 | 9,850,700.00 | 211,700.00 | 2.20% | 9,624,000.00 | 9,931,900.00 | 9,611,100.00 | 0.00 |
Jun 24 2024 | 9,639,000.00 | -619,000.00 | -6.03% | 10,105,000.00 | 10,116,000.00 | 9,347,500.00 | 1.00 |
Jun 23 2024 | 10,258,000.00 | 0.00 | 0.00% | 10,258,000.00 | 10,258,000.00 | 10,258,000.00 | 0.00 |
Jun 22 2024 | 10,258,000.00 | 13,000.00 | 0.13% | 10,226,000.00 | 10,298,000.00 | 10,226,000.00 | 0.00 |
Jun 21 2024 | 10,245,000.00 | -64,000.00 | -0.62% | 10,293,000.00 | 10,330,000.00 | 10,093,000.00 | 1.00 |
Jun 20 2024 | 10,309,000.00 | -178,000.00 | -1.70% | 10,278,000.00 | 10,519,000.00 | 10,254,000.00 | 0.00 |
Jun 19 2024 | 10,487,000.00 | 0.00 | 0.00% | 10,487,000.00 | 10,487,000.00 | 10,487,000.00 | 0.00 |
Jun 18 2024 | 10,487,000.00 | 0.00 | 0.00% | 10,487,000.00 | 10,487,000.00 | 10,487,000.00 | 0.00 |
Jun 17 2024 | 10,487,000.00 | -8,000.00 | -0.08% | 10,502,000.00 | 10,609,000.00 | 10,283,000.00 | 0.00 |
Jun 16 2024 | 10,495,000.00 | 87,000.00 | 0.84% | 10,409,000.00 | 10,514,000.00 | 10,387,000.00 | 0.00 |
Jun 15 2024 | 10,408,000.00 | 11,000.00 | 0.11% | 10,374,000.00 | 10,452,000.00 | 10,371,000.00 | 0.00 |
Jun 14 2024 | 10,397,000.00 | -103,000.00 | -0.98% | 10,473,000.00 | 10,599,000.00 | 10,238,000.00 | 1.00 |
Jun 13 2024 | 10,500,000.00 | -191,000.00 | -1.79% | 10,676,000.00 | 10,726,000.00 | 10,416,000.00 | 0.00 |
Jun 12 2024 | 10,691,000.00 | 104,000.00 | 0.98% | 10,573,000.00 | 10,888,000.00 | 10,515,000.00 | 0.00 |
Jun 11 2024 | 10,587,000.00 | -321,000.00 | -2.94% | 10,925,000.00 | 10,925,000.00 | 10,416,000.00 | 1.00 |
Jun 10 2024 | 10,908,000.00 | -11,000.00 | -0.10% | 10,925,000.00 | 11,006,000.00 | 10,869,000.00 | 1.00 |
Jun 09 2024 | 10,919,000.00 | 42,000.00 | 0.39% | 10,878,000.00 | 10,952,000.00 | 10,847,000.00 | 0.00 |
Jun 08 2024 | 10,877,000.00 | -6,000.00 | -0.06% | 10,875,000.00 | 10,910,000.00 | 10,837,000.00 | 0.00 |
Jun 07 2024 | 10,883,000.00 | -136,000.00 | -1.23% | 11,030,000.00 | 11,222,000.00 | 10,712,000.00 | 1.00 |
Jun 06 2024 | 11,019,000.00 | -60,000.00 | -0.54% | 11,092,000.00 | 11,167,000.00 | 10,925,000.00 | 0.00 |
Jun 05 2024 | 11,079,000.00 | 128,000.00 | 1.17% | 10,970,000.00 | 11,198,000.00 | 3,788.90 | 5.00 |
Jun 04 2024 | 10,951,000.00 | 210,000.00 | 1.96% | 10,745,000.00 | 10,989,000.00 | 10,644,000.00 | 0.00 |
Jun 03 2024 | 10,741,000.00 | 86,000.00 | 0.81% | 10,661,000.00 | 11,013,000.00 | 10,623,000.00 | 1.00 |
Jun 02 2024 | 10,655,000.00 | 11,000.00 | 0.10% | 10,647,000.00 | 10,738,000.00 | 10,598,000.00 | 0.00 |
Jun 01 2024 | 10,644,000.00 | 37,000.00 | 0.35% | 10,610,000.00 | 10,670,000.00 | 10,598,000.00 | 0.00 |
May 31 2024 | 10,607,000.00 | -124,000.00 | -1.16% | 10,715,000.00 | 10,831,000.00 | 10,477,000.00 | 0.00 |
May 30 2024 | 10,731,000.00 | -18,000.00 | -0.17% | 10,653,000.00 | 10,882,000.00 | 10,553,000.00 | 0.00 |
May 29 2024 | 10,749,000.00 | 0.00 | 0.00% | 10,749,000.00 | 10,749,000.00 | 10,749,000.00 | 0.00 |
May 28 2024 | 10,749,000.00 | -129,000.00 | -1.19% | 10,877,000.00 | 10,893,000.00 | 10,598,000.00 | 1.00 |
May 27 2024 | 10,878,000.00 | 131,000.00 | 1.22% | 10,772,000.00 | 11,068,000.00 | 10,717,000.00 | 0.00 |
May 26 2024 | 10,747,000.00 | -122,000.00 | -1.12% | 10,846,000.00 | 10,893,000.00 | 10,691,000.00 | 0.00 |
May 25 2024 | 10,869,000.00 | 85,000.00 | 0.79% | 10,765,000.00 | 10,921,000.00 | 10,752,000.00 | 0.00 |
May 24 2024 | 10,784,000.00 | 124,000.00 | 1.16% | 10,617,000.00 | 10,850,000.00 | 10,495,000.00 | 1.00 |
May 23 2024 | 10,660,000.00 | -171,000.00 | -1.58% | 10,845,000.00 | 10,967,000.00 | 10,409,000.00 | 4.00 |
May 22 2024 | 10,831,000.00 | -123,000.00 | -1.12% | 10,958,000.00 | 11,033,000.00 | 0.53293 | 220,611.00 |
May 21 2024 | 10,954,000.00 | -217,000.00 | -1.94% | 11,140,000.00 | 11,248,000.00 | 10,827,000.00 | 3.00 |
May 20 2024 | 11,171,000.00 | 850,000.00 | 8.24% | 10,307,000.00 | 11,185,000.00 | 10,307,000.00 | 9.00 |
May 19 2024 | 10,321,000.00 | 686,000.00 | 7.12% | 10,413,000.00 | 10,508,000.00 | 10,282,000.00 | 0.00 |
May 18 2024 | 9,635,000.00 | 0.00 | 0.00% | 9,635,000.00 | 9,635,000.00 | 9,635,000.00 | 0.00 |
May 17 2024 | 9,635,000.00 | 0.00 | 0.00% | 9,635,000.00 | 9,635,000.00 | 9,635,000.00 | 0.00 |
May 16 2024 | 9,635,000.00 | 0.00 | 0.00% | 9,635,000.00 | 9,635,000.00 | 9,635,000.00 | 0.00 |
May 15 2024 | 9,635,000.00 | 0.00 | 0.00% | 9,635,000.00 | 9,635,000.00 | 9,635,000.00 | 0.00 |
May 14 2024 | 9,635,000.00 | -197,100.00 | -2.00% | 9,830,500.00 | 9,859,400.00 | 9,574,500.00 | 0.00 |
May 13 2024 | 9,832,100.00 | 246,800.00 | 2.57% | 9,600,000.00 | 9,899,700.00 | 9,479,300.00 | 1.00 |
May 12 2024 | 9,585,300.00 | 102,800.00 | 1.08% | 9,484,500.00 | 9,607,000.00 | 9,454,800.00 | 0.00 |
May 11 2024 | 9,482,500.00 | -324,500.00 | -3.31% | 9,497,400.00 | 9,551,300.00 | 9,444,800.00 | 0.00 |
May 10 2024 | 9,807,000.00 | 0.00 | 0.00% | 9,807,000.00 | 9,807,000.00 | 9,807,000.00 | 0.00 |
May 09 2024 | 9,807,000.00 | 156,000.00 | 1.62% | 9,508,300.00 | 9,846,100.00 | 9,450,100.00 | 0.00 |
May 08 2024 | 9,651,000.00 | 0.00 | 0.00% | 9,651,000.00 | 9,651,000.00 | 9,651,000.00 | 0.00 |
May 07 2024 | 9,651,000.00 | -100,000.00 | -1.03% | 9,733,500.00 | 9,938,600.00 | 9,651,000.00 | 0.00 |
May 06 2024 | 9,751,000.00 | -27,700.00 | -0.28% | 9,845,000.00 | 10,072,000.00 | 9,677,100.00 | 0.00 |
May 05 2024 | 9,778,700.00 | 0.00 | 0.00% | 9,778,700.00 | 9,778,700.00 | 9,778,700.00 | 0.00 |
May 04 2024 | 9,778,700.00 | 153,100.00 | 1.59% | 9,603,600.00 | 9,833,100.00 | 9,584,900.00 | 0.00 |
May 03 2024 | 9,625,600.00 | 548,300.00 | 6.04% | 9,039,400.00 | 9,651,300.00 | 9,029,100.00 | 0.00 |
May 02 2024 | 9,077,300.00 | 0.00 | 0.00% | 9,077,300.00 | 9,077,300.00 | 9,077,300.00 | 0.00 |
May 01 2024 | 9,077,300.00 | -497,200.00 | -5.19% | 9,561,300.00 | 9,561,300.00 | 8,815,000.00 | 0.00 |
Apr 30 2024 | 9,574,500.00 | -417,200.00 | -4.18% | 9,965,100.00 | 10,138,000.00 | 9,347,500.00 | 0.00 |
Apr 29 2024 | 9,991,700.00 | -54,300.00 | -0.54% | 9,991,700.00 | 10,123,000.00 | 9,651,300.00 | 1.00 |
Apr 28 2024 | 10,046,000.00 | 0.00 | 0.00% | 10,046,000.00 | 10,046,000.00 | 10,046,000.00 | 0.00 |
Apr 27 2024 | 10,046,000.00 | -52,000.00 | -0.51% | 10,126,000.00 | 10,126,000.00 | 9,912,100.00 | 0.00 |
Apr 26 2024 | 10,098,000.00 | 61,000.00 | 0.61% | 10,027,000.00 | 10,165,000.00 | 9,965,100.00 | 1.00 |
Apr 25 2024 | 10,037,000.00 | 50,300.00 | 0.50% | 9,991,700.00 | 10,126,000.00 | 9,780,900.00 | 0.00 |
Apr 24 2024 | 9,986,700.00 | -290,300.00 | -2.82% | 10,315,000.00 | 10,383,000.00 | 9,885,700.00 | 0.00 |
Apr 23 2024 | 10,277,000.00 | -74,000.00 | -0.71% | 10,344,000.00 | 10,372,000.00 | 10,207,000.00 | 0.00 |
Apr 22 2024 | 10,351,000.00 | 307,000.00 | 3.06% | 10,044,000.00 | 10,403,000.00 | 9,991,700.00 | 0.00 |
Apr 21 2024 | 10,044,000.00 | 19,000.00 | 0.19% | 10,018,000.00 | 10,126,000.00 | 9,961,300.00 | 0.00 |
Apr 20 2024 | 10,025,000.00 | 139,300.00 | 1.41% | 9,859,400.00 | 10,099,000.00 | 9,780,900.00 | 0.00 |
Apr 19 2024 | 9,885,700.00 | 78,700.00 | 0.80% | 9,783,700.00 | 10,099,000.00 | 9,178,600.00 | 0.00 |
Apr 18 2024 | 9,807,000.00 | 342,800.00 | 3.62% | 9,448,400.00 | 9,893,600.00 | 9,390,500.00 | 0.00 |
Apr 17 2024 | 9,464,200.00 | -405,200.00 | -4.11% | 9,848,400.00 | 9,957,800.00 | 9,236,100.00 | 1.00 |
Apr 16 2024 | 9,869,400.00 | 91,900.00 | 0.94% | 9,792,900.00 | 9,944,300.00 | 9,545,600.00 | 0.00 |
Apr 15 2024 | 9,777,500.00 | -287,500.00 | -2.86% | 10,073,000.00 | 10,280,000.00 | 9,619,100.00 | 0.00 |
Apr 14 2024 | 10,065,000.00 | 247,000.00 | 2.52% | 9,843,100.00 | 10,073,000.00 | 9,599,300.00 | 14.00 |
Apr 13 2024 | 9,818,000.00 | -489,000.00 | -4.74% | 10,280,000.00 | 10,391,000.00 | 9,424,300.00 | 9.00 |
Apr 12 2024 | 10,307,000.00 | -426,000.00 | -3.97% | 10,748,000.00 | 10,904,000.00 | 9,997,600.00 | 5.00 |
Apr 11 2024 | 10,733,000.00 | -59,000.00 | -0.55% | 10,772,000.00 | 10,904,000.00 | 10,677,000.00 | 0.00 |
Apr 10 2024 | 10,792,000.00 | 298,000.00 | 2.84% | 10,505,000.00 | 10,884,000.00 | 10,312,000.00 | 0.00 |
Apr 09 2024 | 10,494,000.00 | -381,000.00 | -3.50% | 10,894,000.00 | 10,894,000.00 | 10,358,000.00 | 2.00 |
Apr 08 2024 | 10,875,000.00 | 347,000.00 | 3.30% | 10,508,000.00 | 11,044,000.00 | 10,493,000.00 | 1.00 |
Apr 07 2024 | 10,528,000.00 | 62,000.00 | 0.59% | 10,494,000.00 | 10,629,000.00 | 10,466,000.00 | 0.00 |
Apr 06 2024 | 10,466,000.00 | 186,000.00 | 1.81% | 10,301,000.00 | 10,547,000.00 | 10,254,000.00 | 0.00 |
Apr 05 2024 | 10,280,000.00 | -88,000.00 | -0.85% | 10,354,000.00 | 10,387,000.00 | 10,020,000.00 | 0.00 |
Apr 04 2024 | 10,368,000.00 | 348,000.00 | 3.47% | 10,021,000.00 | 10,510,000.00 | 9,893,600.00 | 0.00 |
Apr 03 2024 | 10,020,000.00 | 101,100.00 | 1.02% | 9,923,600.00 | 10,150,000.00 | 9,792,900.00 | 0.00 |
Apr 02 2024 | 9,918,900.00 | -654,100.00 | -6.19% | 10,546,000.00 | 10,547,000.00 | 9,818,000.00 | 0.00 |
Apr 01 2024 | 10,573,000.00 | -220,000.00 | -2.04% | 10,780,000.00 | 10,780,000.00 | 10,352,000.00 | 0.00 |
Mar 31 2024 | 10,793,000.00 | 219,000.00 | 2.07% | 10,563,000.00 | 10,793,000.00 | 10,563,000.00 | 0.00 |
Mar 30 2024 | 10,574,000.00 | 0.00 | 0.00% | 10,574,000.00 | 10,574,000.00 | 10,574,000.00 | 0.00 |