Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ETHJPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 591,667.00 | 19,989.00 | 3.50% | 572,143.00 | 597,658.00 | 552,500.00 | 8,151.00 |
| May 20 2024 | 571,678.00 | 92,072.00 | 19.20% | 478,911.00 | 575,009.00 | 476,000.00 | 7,342.00 |
| May 19 2024 | 479,606.00 | -7,127.00 | -1.46% | 486,899.00 | 488,699.00 | 475,732.00 | 1,947.00 |
| May 18 2024 | 486,733.00 | 4,777.00 | 0.99% | 481,708.00 | 489,891.00 | 480,721.00 | 1,498.00 |
| May 17 2024 | 481,956.00 | 23,247.00 | 5.07% | 458,445.00 | 485,500.00 | 457,816.00 | 3,758.00 |
| May 16 2024 | 458,709.00 | -10,085.00 | -2.15% | 468,781.00 | 469,838.00 | 454,805.00 | 2,354.00 |
| May 15 2024 | 468,794.00 | 16,607.00 | 3.67% | 452,475.00 | 469,400.00 | 449,186.00 | 2,895.00 |
| May 14 2024 | 452,187.00 | -8,718.00 | -1.89% | 460,611.00 | 463,729.00 | 448,747.00 | 2,126.00 |
| May 13 2024 | 460,905.00 | 3,373.00 | 0.74% | 457,660.00 | 467,462.00 | 447,586.00 | 2,384.00 |
| May 12 2024 | 457,532.00 | 3,081.00 | 0.68% | 454,283.00 | 460,909.00 | 452,744.00 | 994.00 |
| May 11 2024 | 454,451.00 | -448.00 | -0.10% | 454,854.00 | 459,662.00 | 450,669.00 | 1,580.00 |
| May 10 2024 | 454,899.00 | -16,835.00 | -3.57% | 471,454.00 | 475,750.00 | 450,000.00 | 3,027.00 |
| May 09 2024 | 471,734.00 | 8,750.00 | 1.89% | 462,744.00 | 475,965.00 | 460,253.00 | 2,139.00 |
| May 08 2024 | 462,984.00 | -3,315.00 | -0.71% | 467,509.00 | 472,634.00 | 457,880.00 | 2,142.00 |
| May 07 2024 | 466,299.00 | -6,903.00 | -1.46% | 473,851.00 | 483,997.00 | 465,340.00 | 2,270.00 |
| May 06 2024 | 473,202.00 | -8,874.00 | -1.84% | 483,129.00 | 495,319.00 | 469,560.00 | 3,763.00 |
| May 05 2024 | 482,076.00 | 4,996.00 | 1.05% | 477,735.00 | 485,849.00 | 470,900.00 | 1,876.00 |
| May 04 2024 | 477,080.00 | 2,045.00 | 0.43% | 474,786.00 | 485,495.00 | 474,330.00 | 1,817.00 |
| May 03 2024 | 475,035.00 | 17,266.00 | 3.77% | 457,869.00 | 478,639.00 | 454,251.00 | 3,074.00 |
| May 02 2024 | 457,769.00 | -5,682.00 | -1.23% | 463,209.00 | 467,004.00 | 452,228.00 | 2,871.00 |
| May 01 2024 | 463,451.00 | -13,961.00 | -2.92% | 477,314.00 | 478,572.00 | 445,500.00 | 6,212.00 |
| Apr 30 2024 | 477,412.00 | -25,303.00 | -5.03% | 502,021.00 | 509,635.00 | 463,200.00 | 4,364.00 |
| Apr 29 2024 | 502,715.00 | -14,138.00 | -2.74% | 517,133.00 | 525,000.00 | 488,582.00 | 4,828.00 |
| Apr 28 2024 | 516,853.00 | 2,196.00 | 0.43% | 514,651.00 | 532,000.00 | 513,885.00 | 3,375.00 |
| Apr 27 2024 | 514,657.00 | 19,212.00 | 3.88% | 495,814.00 | 519,447.00 | 486,600.00 | 2,372.00 |
| Apr 26 2024 | 495,445.00 | 4,068.00 | 0.83% | 491,600.00 | 498,875.00 | 485,759.00 | 2,704.00 |
| Apr 25 2024 | 491,377.00 | 2,998.00 | 0.61% | 488,242.00 | 496,649.00 | 479,049.00 | 2,769.00 |
| Apr 24 2024 | 488,379.00 | -10,519.00 | -2.11% | 499,098.00 | 510,938.00 | 483,501.00 | 3,903.00 |
| Apr 23 2024 | 498,898.00 | 2,133.00 | 0.43% | 496,113.00 | 505,500.00 | 489,436.00 | 2,043.00 |
| Apr 22 2024 | 496,765.00 | 9,471.00 | 1.94% | 487,443.00 | 501,398.00 | 484,525.00 | 3,311.00 |
| Apr 21 2024 | 487,294.00 | -1,705.00 | -0.35% | 487,000.00 | 495,019.00 | 482,500.00 | 2,040.00 |
| Apr 20 2024 | 488,999.00 | 15,287.00 | 3.23% | 473,038.00 | 490,961.00 | 467,570.00 | 1,768.00 |
| Apr 19 2024 | 473,712.00 | -1,026.00 | -0.22% | 474,396.00 | 483,333.00 | 441,700.00 | 5,218.00 |
| Apr 18 2024 | 474,738.00 | 12,381.00 | 2.68% | 461,375.00 | 479,180.00 | 457,400.00 | 4,327.00 |
| Apr 17 2024 | 462,357.00 | -16,619.00 | -3.47% | 478,380.00 | 484,703.00 | 451,886.00 | 4,611.00 |
| Apr 16 2024 | 478,976.00 | -2,247.00 | -0.47% | 480,713.00 | 488,249.00 | 465,000.00 | 4,515.00 |
| Apr 15 2024 | 481,223.00 | -4,864.00 | -1.00% | 484,705.00 | 506,468.00 | 472,612.00 | 6,137.00 |
| Apr 14 2024 | 486,087.00 | 17,500.00 | 3.73% | 470,612.00 | 488,268.00 | 450,822.00 | 5,493.00 |
| Apr 13 2024 | 468,587.00 | -31,730.00 | -6.34% | 498,490.00 | 507,825.00 | 440,542.00 | 7,016.00 |
| Apr 12 2024 | 500,317.00 | -37,372.00 | -6.95% | 537,658.00 | 545,000.00 | 485,010.00 | 4,975.00 |
| Apr 11 2024 | 537,689.00 | -4,377.00 | -0.81% | 541,709.00 | 554,600.00 | 533,100.00 | 3,446.00 |
| Apr 10 2024 | 542,066.00 | 8,995.00 | 1.69% | 532,128.00 | 544,600.00 | 521,000.00 | 4,273.00 |
| Apr 09 2024 | 533,071.00 | -26,837.00 | -4.79% | 560,515.00 | 565,000.00 | 523,845.00 | 4,344.00 |
| Apr 08 2024 | 559,908.00 | 35,511.00 | 6.77% | 523,734.00 | 564,728.00 | 518,155.00 | 5,517.00 |
| Apr 07 2024 | 524,397.00 | 15,460.00 | 3.04% | 508,686.00 | 525,000.00 | 507,200.00 | 2,026.00 |
| Apr 06 2024 | 508,937.00 | 5,225.00 | 1.04% | 503,785.00 | 515,947.00 | 502,375.00 | 1,481.00 |
| Apr 05 2024 | 503,712.00 | -1,027.00 | -0.20% | 502,587.00 | 508,000.00 | 501,457.00 | 457.00 |
| Apr 04 2024 | 504,739.00 | 1,156.00 | 0.23% | 502,810.00 | 522,662.00 | 494,531.00 | 3,378.00 |
| Apr 03 2024 | 503,583.00 | 4,529.00 | 0.91% | 499,800.00 | 511,663.00 | 488,001.00 | 3,579.00 |
| Apr 02 2024 | 499,054.00 | -33,340.00 | -6.26% | 532,414.00 | 532,951.00 | 488,491.00 | 5,816.00 |
| Apr 01 2024 | 532,394.00 | -19,899.00 | -3.60% | 551,586.00 | 552,006.00 | 520,251.00 | 3,608.00 |
| Mar 31 2024 | 552,293.00 | 20,267.00 | 3.81% | 531,941.00 | 553,350.00 | 531,775.00 | 2,046.00 |
| Mar 30 2024 | 532,026.00 | -1,559.00 | -0.29% | 533,265.00 | 541,000.00 | 529,159.00 | 1,290.00 |
| Mar 29 2024 | 533,585.00 | -6,086.00 | -1.13% | 539,708.00 | 543,500.00 | 527,101.00 | 2,348.00 |
| Mar 28 2024 | 539,671.00 | 9,513.00 | 1.79% | 530,300.00 | 546,243.00 | 525,965.00 | 3,452.00 |
| Mar 27 2024 | 530,158.00 | -13,981.00 | -2.57% | 544,121.00 | 554,500.00 | 523,757.00 | 4,232.00 |
| Mar 26 2024 | 544,139.00 | 1,214.00 | 0.22% | 542,724.00 | 556,999.00 | 537,048.00 | 3,840.00 |
| Mar 25 2024 | 542,925.00 | 20,353.00 | 3.89% | 521,000.00 | 553,999.00 | 517,458.00 | 5,040.00 |
| Mar 24 2024 | 522,572.00 | 17,108.00 | 3.38% | 505,384.00 | 524,671.00 | 500,126.00 | 3,193.00 |
| Mar 23 2024 | 505,464.00 | -1,274.00 | -0.25% | 505,660.00 | 519,000.00 | 496,648.00 | 3,050.00 |
| Mar 22 2024 | 506,738.00 | -23,260.00 | -4.39% | 529,878.00 | 537,468.00 | 493,543.00 | 5,212.00 |
| Mar 21 2024 | 529,998.00 | 1.00 | 0.00% | 528,902.00 | 543,388.00 | 517,323.00 | 6,500.00 |
| Mar 20 2024 | 529,997.00 | 52,738.00 | 11.05% | 479,573.00 | 533,800.00 | 463,351.00 | 9,304.00 |
| Mar 19 2024 | 477,259.00 | -47,642.00 | -9.08% | 525,301.00 | 529,087.00 | 475,347.00 | 7,855.00 |
| Mar 18 2024 | 524,901.00 | -18,364.00 | -3.38% | 541,908.00 | 543,795.00 | 515,151.00 | 4,564.00 |
| Mar 17 2024 | 543,265.00 | 18,385.00 | 3.50% | 526,334.00 | 548,115.00 | 508,500.00 | 4,863.00 |
| Mar 16 2024 | 524,880.00 | -32,424.00 | -5.82% | 557,400.00 | 563,800.00 | 516,911.00 | 3,977.00 |
| Mar 15 2024 | 557,304.00 | -21,955.00 | -3.79% | 578,866.00 | 585,800.00 | 529,158.00 | 9,139.00 |
| Mar 14 2024 | 579,259.00 | -13,143.00 | -2.22% | 593,222.00 | 593,443.00 | 555,355.00 | 6,470.00 |
| Mar 13 2024 | 592,402.00 | 3,989.00 | 0.68% | 587,954.00 | 603,000.00 | 583,000.00 | 5,507.00 |
| Mar 12 2024 | 588,413.00 | -8,220.00 | -1.38% | 596,979.00 | 600,000.00 | 567,235.00 | 7,132.00 |
| Mar 11 2024 | 596,633.00 | 25,626.00 | 4.49% | 570,592.00 | 599,000.00 | 551,000.00 | 8,500.00 |
| Mar 10 2024 | 571,007.00 | -5,820.00 | -1.01% | 576,901.00 | 583,900.00 | 559,601.00 | 4,889.00 |
| Mar 09 2024 | 576,827.00 | 2,952.00 | 0.51% | 573,202.00 | 581,267.00 | 572,000.00 | 2,071.00 |
| Mar 08 2024 | 573,875.00 | 265.00 | 0.05% | 573,486.00 | 588,774.00 | 563,335.00 | 7,769.00 |
| Mar 07 2024 | 573,610.00 | 2,662.00 | 0.47% | 571,498.00 | 582,650.00 | 556,032.00 | 7,843.00 |
| Mar 06 2024 | 570,948.00 | 36,804.00 | 6.89% | 536,737.00 | 583,715.00 | 525,650.00 | 10,000.00 |
| Mar 05 2024 | 534,144.00 | -11,446.00 | -2.10% | 545,326.00 | 573,500.00 | 484,848.00 | 16,670.00 |
| Mar 04 2024 | 545,590.00 | 21,591.00 | 4.12% | 523,012.00 | 546,769.00 | 515,000.00 | 9,651.00 |
| Mar 03 2024 | 523,999.00 | 10,078.00 | 1.96% | 513,365.00 | 523,999.00 | 505,887.00 | 3,972.00 |
| Mar 02 2024 | 513,921.00 | -1,679.00 | -0.33% | 515,376.00 | 519,900.00 | 510,066.00 | 3,108.00 |
| Mar 01 2024 | 515,600.00 | 13,640.00 | 2.72% | 502,082.00 | 519,467.00 | 501,575.00 | 5,507.00 |
| Feb 29 2024 | 501,960.00 | -8,599.00 | -1.68% | 510,000.00 | 528,158.00 | 495,291.00 | 11,617.00 |
| Feb 28 2024 | 510,559.00 | 22,090.00 | 4.52% | 488,621.00 | 525,444.00 | 485,000.00 | 12,779.00 |
| Feb 27 2024 | 488,469.00 | 10,024.00 | 2.10% | 478,408.00 | 494,719.00 | 477,009.00 | 9,200.00 |
| Feb 26 2024 | 478,445.00 | 10,591.00 | 2.26% | 467,526.00 | 481,600.00 | 457,704.00 | 7,697.00 |
| Feb 25 2024 | 467,854.00 | 17,543.00 | 3.90% | 450,329.00 | 469,200.00 | 449,089.00 | 6,374.00 |
| Feb 24 2024 | 450,311.00 | 9,733.00 | 2.21% | 440,998.00 | 452,010.00 | 438,161.00 | 3,183.00 |
| Feb 23 2024 | 440,578.00 | -6,998.00 | -1.56% | 447,607.00 | 450,789.00 | 437,792.00 | 5,227.00 |
| Feb 22 2024 | 447,576.00 | 755.00 | 0.17% | 446,348.00 | 456,000.00 | 437,500.00 | 7,888.00 |
