Canada markets closed

Bitcoin JPY (BTC-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
2,882,184.00+47,563.00 (+1.68%)
As of 11:01PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20222,846,460.752,900,118.752,794,625.502,882,184.002,882,184.003,378,522,882,048
Jun 23, 20222,718,033.752,851,341.252,714,443.502,842,828.002,842,828.003,530,716,672,371
Jun 22, 20222,824,416.752,834,512.752,703,705.252,718,091.252,718,091.253,885,964,976,621
Jun 21, 20222,782,339.502,943,302.752,756,227.252,823,214.752,823,214.753,949,144,078,727
Jun 20, 20222,780,840.252,821,837.252,656,468.252,783,047.752,783,047.754,163,648,876,469
Jun 19, 20222,566,329.252,797,207.752,438,930.002,780,826.752,780,826.754,780,088,242,242
Jun 18, 20222,763,544.002,798,992.502,390,531.502,567,239.002,567,239.005,670,958,891,846
Jun 17, 20222,699,394.002,853,272.752,700,697.002,763,281.752,763,281.753,662,388,636,092
Jun 16, 20223,027,821.753,074,120.502,687,999.752,698,855.502,698,855.504,129,255,371,170
Jun 15, 20223,003,145.503,037,835.252,715,757.253,027,357.003,027,357.007,364,525,435,783
Jun 14, 20223,018,592.503,100,836.752,813,473.253,004,507.003,004,507.006,888,441,261,188
Jun 13, 20223,604,720.003,613,572.752,972,331.003,018,512.003,018,512.009,155,188,550,119
Jun 12, 20223,813,826.003,831,188.503,608,100.253,608,100.253,608,100.254,605,834,112,483
Jun 11, 20223,909,996.753,952,646.253,795,370.503,812,118.503,812,118.503,662,348,303,168
Jun 10, 20224,046,677.754,055,222.003,893,489.253,909,880.753,909,880.754,015,233,755,311
Jun 09, 20224,062,701.004,089,343.754,035,585.004,046,902.004,046,902.002,915,296,974,277
Jun 08, 20224,137,455.754,149,318.253,984,905.504,062,577.004,062,577.004,066,301,904,496
Jun 07, 20224,146,661.254,176,994.503,888,221.254,137,986.754,137,986.755,415,091,078,415
Jun 06, 20223,910,336.004,164,225.753,907,250.004,146,519.754,146,519.754,222,742,348,009
Jun 05, 20223,903,776.003,940,756.253,869,668.753,909,862.503,909,862.502,257,028,842,157
Jun 04, 20223,887,137.503,916,264.753,860,164.503,903,487.753,903,487.752,170,505,398,056
Jun 03, 20223,958,941.003,976,115.753,840,342.503,886,908.753,886,908.753,425,148,960,150
Jun 02, 20223,877,030.253,974,212.753,852,612.753,958,899.753,958,899.753,779,074,428,871
Jun 01, 20224,092,890.754,119,906.503,839,661.253,877,575.503,877,575.505,352,757,095,671
May 31, 20224,053,818.254,146,655.254,030,862.004,092,859.254,092,859.254,317,622,037,711
May 30, 20223,747,382.254,076,868.753,723,217.004,054,141.004,054,141.005,019,118,731,516
May 29, 20223,689,440.753,751,542.003,666,714.003,747,712.253,747,712.252,302,885,822,310
May 28, 20223,638,937.253,663,382.003,630,284.753,663,382.003,663,382.004,515,781,346,190
May 27, 20223,717,941.503,727,731.753,601,304.003,639,566.503,639,566.504,650,853,139,830
May 26, 20223,759,297.753,801,409.003,590,853.503,719,985.753,719,985.754,674,169,365,746
May 25, 20223,758,137.503,832,786.753,731,703.753,758,990.503,758,990.503,499,938,751,639
May 24, 20223,719,836.753,777,651.003,640,319.753,758,448.253,758,448.253,373,285,505,358
May 23, 20223,876,299.003,903,879.003,702,622.503,719,553.503,719,553.504,024,356,836,998
May 22, 20223,763,382.503,892,091.253,743,270.503,878,131.003,878,131.002,766,478,293,501
May 21, 20223,733,639.253,783,380.003,711,587.003,763,351.003,763,351.002,208,847,064,674
May 20, 20223,875,467.503,929,158.503,675,464.753,733,752.003,733,752.003,931,769,079,845
May 19, 20223,674,296.003,885,577.253,690,852.003,875,878.753,875,878.754,318,148,062,018
May 18, 20223,937,698.253,962,023.503,674,284.753,674,284.753,674,284.754,002,433,874,429
May 17, 20223,850,601.753,979,801.753,825,928.753,937,876.753,937,876.753,766,467,904,953
May 16, 20224,051,161.754,051,287.003,774,871.003,850,667.503,850,667.504,205,391,895,629
May 15, 20223,888,887.254,051,655.753,815,131.004,051,257.254,051,257.253,343,407,169,626
May 14, 20223,783,850.753,901,060.503,708,558.753,889,233.503,889,233.503,692,661,287,429
May 13, 20223,733,512.003,997,419.503,696,457.003,783,522.753,783,522.755,535,286,540,078
May 12, 20223,757,362.503,895,610.503,401,233.503,735,677.753,735,677.758,615,123,489,216
May 11, 20224,043,560.754,155,533.253,661,117.003,757,313.253,757,313.259,139,816,955,814
May 10, 20223,947,064.004,252,414.503,893,453.254,044,437.254,044,437.257,797,528,579,487
May 09, 20224,452,969.004,477,348.003,950,101.753,950,101.753,950,101.758,260,257,755,321
May 08, 20224,635,796.004,635,796.004,423,745.504,452,870.504,452,870.504,806,359,660,000
May 07, 20224,706,249.504,717,664.504,562,397.504,635,667.004,635,667.003,182,882,311,952
May 06, 20224,766,391.004,771,733.004,625,229.004,706,043.004,706,043.004,935,156,970,534
May 05, 20225,130,319.505,147,991.004,663,374.504,766,646.504,766,646.505,617,812,077,988
May 04, 20224,911,901.005,157,259.004,909,615.005,130,659.005,130,659.004,750,177,522,261
May 03, 20225,012,661.005,027,816.004,892,285.504,912,219.004,912,219.003,555,875,791,310
May 02, 20225,001,596.005,097,310.504,965,828.505,012,819.505,012,819.504,283,367,470,168
May 01, 20224,896,879.005,015,634.504,880,327.005,001,194.005,001,194.003,510,507,329,452
Apr 30, 20225,012,778.005,034,248.004,894,889.504,897,088.004,897,088.003,102,739,086,839
Apr 29, 20225,201,304.005,201,260.004,962,703.505,013,292.505,013,292.504,010,002,617,816
Apr 28, 20225,040,468.505,276,533.005,097,981.505,201,986.005,201,986.004,434,237,311,748
Apr 27, 20224,851,475.505,047,937.004,842,030.505,040,429.505,040,429.503,979,438,118,542
Apr 26, 20225,168,337.505,211,164.004,824,994.004,851,114.004,851,114.004,399,521,459,965
Apr 25, 20225,076,513.005,183,693.504,910,322.005,169,601.005,169,601.004,529,113,669,344
Apr 24, 20225,071,826.005,119,046.005,040,372.005,076,086.505,076,086.502,310,374,301,672
Apr 23, 20225,104,440.005,130,600.005,054,791.505,072,899.505,072,899.502,073,267,727,937
Apr 22, 20225,204,655.505,217,453.005,064,848.005,104,645.005,104,645.003,598,105,746,131
Apr 21, 20225,296,174.505,502,724.505,146,085.505,204,848.505,204,848.504,542,856,211,193
Apr 20, 20225,368,115.505,385,546.505,234,670.005,296,541.005,296,541.003,561,317,432,655
Apr 19, 20225,189,791.505,367,043.005,195,273.505,368,246.005,368,246.003,272,887,531,413
Apr 18, 20225,029,677.505,205,057.504,899,383.005,189,542.505,189,542.504,284,366,808,713
Apr 17, 20225,110,950.005,130,291.505,018,699.505,029,139.505,029,139.502,416,961,990,162
Apr 16, 20225,127,963.005,138,252.005,068,038.005,111,798.005,111,798.002,128,602,826,600
Apr 15, 20225,039,993.505,137,532.505,028,881.505,128,108.005,128,108.002,751,220,225,930
Apr 14, 20225,160,874.005,192,088.005,000,790.505,039,503.005,039,503.003,071,741,571,005
Apr 13, 20225,032,228.005,204,485.004,987,769.005,161,690.505,161,690.503,472,049,228,985
Apr 12, 20224,960,690.505,074,956.004,941,561.005,032,681.005,032,681.003,886,899,801,959
Apr 11, 20225,249,802.005,290,610.004,938,846.004,959,208.004,959,208.004,260,034,978,571
Apr 10, 20225,318,758.505,381,188.505,225,232.005,250,627.005,250,627.002,196,213,819,980
Apr 09, 20225,256,719.005,319,470.505,244,432.505,318,888.505,318,888.501,995,512,135,224
Apr 08, 20225,398,933.005,459,044.005,244,437.005,257,413.505,257,413.503,383,628,363,949
Apr 07, 20225,345,902.005,437,191.505,302,528.505,398,773.505,398,773.503,239,222,235,013
Apr 06, 20225,631,946.505,631,946.505,344,226.005,345,807.505,345,807.504,873,997,135,590
Apr 05, 20225,725,496.005,792,736.005,632,002.505,633,386.005,633,386.003,665,312,636,499
Apr 04, 20225,695,885.505,745,688.505,553,375.005,725,271.005,725,271.003,990,978,296,813
Apr 03, 20225,618,064.505,803,874.505,590,497.005,696,903.005,696,903.003,116,732,772,524
Apr 02, 20225,670,297.505,761,293.505,608,678.505,619,267.505,619,267.503,593,938,144,949
Apr 01, 20225,546,088.005,724,026.505,446,369.005,669,825.505,669,825.504,675,191,063,666
Mar 31, 20225,742,855.005,777,681.005,528,363.005,544,202.505,544,202.504,057,517,970,922
Mar 30, 20225,843,072.505,808,400.005,721,128.505,742,918.005,742,918.003,579,527,255,063
Mar 29, 20225,822,226.505,915,342.505,822,226.505,844,160.005,844,160.003,865,724,523,752
Mar 28, 20225,724,959.505,953,198.505,707,810.505,825,634.005,825,634.004,494,837,625,236
Mar 27, 20225,433,881.505,727,729.505,425,571.505,724,793.505,724,793.503,443,263,135,054
Mar 26, 20225,414,452.505,462,041.505,392,039.505,433,328.505,433,328.502,069,565,924,697
Mar 25, 20225,379,133.505,495,584.005,315,034.005,414,315.005,414,315.003,732,677,215,310
Mar 24, 20225,194,765.505,397,267.005,178,090.505,378,691.505,378,691.503,798,160,551,708
Mar 23, 20225,140,505.505,195,595.505,070,570.505,195,529.005,195,529.003,057,621,893,707
Mar 22, 20224,912,226.505,192,539.004,908,334.005,139,830.005,139,830.003,883,453,663,314
Mar 21, 20224,919,282.004,939,355.004,845,455.004,912,692.504,912,692.502,943,877,435,797
Mar 20, 20225,029,849.005,035,781.004,888,383.004,919,483.504,919,483.502,400,589,752,978
Mar 19, 20224,982,549.505,044,769.004,959,663.005,029,759.505,029,759.502,344,345,807,228
Mar 18, 20224,851,584.005,026,716.004,796,670.504,983,325.504,983,325.504,103,567,450,019
Mar 17, 20224,890,364.004,904,009.504,829,915.504,852,358.504,852,358.502,607,933,529,242
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...