BTC-JPY - Bitcoin JPY

CCC - CoinMarketCap. Currency in JPY
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 2020976,341.63985,121.94973,427.88975,137.63975,137.631,314,912,600,064
Jul 03, 2020980,902.31989,486.69973,879.13976,944.06976,944.061,406,074,124,669
Jul 02, 2020991,104.38997,791.25972,202.19980,748.38980,748.381,756,400,877,738
Jul 01, 2020987,674.941,000,382.38980,780.25990,802.25990,802.251,714,790,827,686
Jun 30, 2020988,258.31992,710.25978,554.44986,811.94986,811.941,699,308,798,373
Jun 29, 2020979,824.81993,874.13971,450.13988,825.63988,825.631,770,957,339,031
Jun 28, 2020969,814.06985,793.06961,996.88980,205.75980,205.751,560,947,186,801
Jun 27, 2020982,607.38986,893.19964,428.88969,485.00969,485.001,851,330,123,217
Jun 26, 2020992,456.88997,919.75975,452.75982,081.50982,081.501,965,838,308,366
Jun 25, 2020997,012.061,001,513.19975,037.00992,866.00992,866.001,994,993,505,028
Jun 24, 20201,025,214.691,031,541.56991,168.19996,956.81996,956.812,029,718,973,880
Jun 23, 20201,030,999.941,029,525.751,020,369.001,024,949.561,024,949.561,810,109,486,567
Jun 22, 2020993,753.191,031,992.13993,037.001,031,496.131,031,496.132,256,124,137,090
Jun 21, 2020997,382.441,004,884.06993,701.38994,043.19994,043.191,637,319,850,334
Jun 20, 2020993,110.441,004,228.19988,452.13997,533.63997,533.631,831,083,026,378
Jun 19, 20201,007,003.631,008,511.75991,329.19992,796.00992,796.002,098,487,685,385
Jun 18, 20201,013,431.001,013,560.81998,217.631,007,169.061,007,169.061,901,591,686,689
Jun 17, 20201,024,122.811,023,620.63998,440.381,013,290.751,013,290.752,156,681,068,559
Jun 16, 20201,016,087.811,029,867.811,008,662.131,024,578.311,024,578.312,316,578,474,036
Jun 15, 20201,007,250.631,020,432.25963,887.691,015,704.751,015,704.752,869,524,070,285
Jun 14, 20201,017,543.381,018,049.811,005,110.811,007,331.441,007,331.442,038,074,059,918
Jun 13, 20201,017,885.001,019,224.441,008,788.441,017,298.941,017,298.941,885,767,118,887
Jun 12, 2020995,762.001,024,843.94991,924.631,017,896.561,017,896.562,427,549,343,339
Jun 11, 20201,056,179.001,063,474.38990,152.69995,878.50995,878.503,231,408,198,716
Jun 10, 20201,055,840.381,061,644.131,044,149.631,056,180.751,056,180.752,750,812,670,315
Jun 09, 20201,059,745.881,065,631.751,042,958.631,056,010.751,056,010.752,556,866,464,455
Jun 08, 20201,070,184.381,069,465.381,050,934.501,059,434.631,059,434.632,329,571,153,483
Jun 07, 20201,057,872.631,070,969.251,036,518.751,070,051.631,070,051.632,742,905,578,309
Jun 06, 20201,059,177.001,071,070.501,051,080.381,057,946.751,057,946.752,239,846,419,598
Jun 05, 20201,069,585.751,078,636.881,059,938.881,059,245.751,059,245.752,576,420,268,929
Jun 04, 20201,052,462.381,078,679.001,037,146.941,069,631.631,069,631.632,829,079,883,751
Jun 03, 20201,037,535.311,055,405.881,027,482.191,052,556.501,052,556.502,725,746,372,933
Jun 02, 20201,092,916.001,104,437.751,026,150.311,037,104.751,037,104.754,259,209,303,856
Jun 01, 20201,019,387.691,096,779.631,016,505.631,093,377.881,093,377.883,785,254,621,993
May 31, 20201,045,525.751,045,551.441,015,738.251,019,113.381,019,113.382,991,645,161,923
May 30, 20201,017,373.251,045,948.811,009,592.811,045,559.001,045,559.003,527,045,492,081
May 29, 20201,025,710.001,030,673.881,005,732.941,017,395.941,017,395.943,545,764,177,192
May 28, 2020990,169.191,028,177.75986,371.191,025,429.631,025,429.633,699,552,414,585
May 27, 2020950,000.81990,981.31949,715.81989,745.88989,745.883,529,544,469,949
May 26, 2020959,451.06969,289.13942,345.56949,750.56949,750.563,180,240,928,431
May 25, 2020946,593.25964,200.81939,082.13959,165.56959,165.563,369,343,435,387
May 24, 2020991,471.63999,664.13947,029.25947,052.25947,052.253,503,494,570,488
May 23, 2020988,542.001,001,181.38981,336.13991,149.19991,149.192,984,210,595,032
May 22, 2020977,325.94993,090.00967,907.63988,274.56988,274.563,208,383,368,385
May 21, 20201,024,611.941,028,939.06954,282.56977,479.56977,479.564,232,715,784,617
May 20, 20201,048,542.381,056,933.881,015,571.311,024,637.881,024,637.883,932,241,388,993
May 19, 20201,044,348.751,059,499.751,024,433.191,048,942.251,048,942.254,232,225,319,985
May 18, 20201,037,457.311,061,530.251,026,964.881,044,296.251,044,296.254,490,781,814,781
May 17, 20201,003,618.941,051,586.631,000,901.501,036,925.941,036,925.944,297,954,640,202
May 16, 2020999,155.881,023,881.50991,389.631,003,842.061,003,842.063,871,564,397,129
May 15, 20201,045,045.881,047,268.00991,812.38998,616.06998,616.065,155,567,781,010
May 14, 2020991,457.311,046,603.31988,993.001,044,984.751,044,984.756,057,832,927,889
May 13, 2020943,471.13997,641.94943,471.13991,313.94991,313.944,871,896,805,533
May 12, 2020926,180.50960,213.69921,806.13943,373.63943,373.634,515,466,781,280
May 11, 2020936,165.94969,354.69902,115.56925,256.50925,256.506,144,126,171,960
May 10, 20201,023,147.561,023,618.13895,556.44936,261.69936,261.696,770,913,011,225
May 09, 20201,049,788.501,057,571.251,022,024.811,023,438.501,023,438.504,967,487,497,107
May 08, 20201,056,727.501,063,551.001,038,983.061,049,976.251,049,976.255,523,763,078,123
May 07, 2020983,566.941,062,909.63970,869.131,058,360.631,058,360.636,499,437,559,481
May 06, 2020958,792.56998,152.06953,083.50984,296.19984,296.195,243,047,532,688
May 05, 2020950,976.94965,967.31945,701.00958,327.31958,327.314,592,916,533,949
May 04, 2020949,431.75956,122.88922,735.31950,957.94950,957.944,878,081,265,610
May 03, 2020960,617.63980,310.63944,295.50949,615.69949,615.695,027,114,654,416
May 02, 2020948,368.31963,138.31942,199.13961,150.31961,150.314,291,569,028,435
May 01, 2020930,612.44966,115.69930,073.88947,909.50947,909.504,712,232,942,372
Apr 30, 2020938,003.191,004,825.13913,169.88929,085.75929,085.757,185,481,727,923
Apr 29, 2020833,463.31946,215.44829,556.81938,362.25938,362.256,418,606,085,308
Apr 28, 2020836,494.06834,060.13826,788.00833,500.25833,500.253,543,225,919,718
Apr 27, 2020825,670.00836,347.13825,670.00836,347.13836,347.133,879,637,615,717
Apr 26, 2020813,903.31827,544.38812,964.56825,718.19825,718.193,555,612,067,920
Apr 25, 2020811,412.69821,244.13808,692.44813,881.50813,881.503,541,709,046,305
Apr 24, 2020800,262.44814,339.50800,262.44811,457.56811,457.563,722,214,297,303
Apr 23, 2020767,794.31805,791.13761,390.25799,782.69799,782.694,682,700,064,362
Apr 22, 2020741,109.13769,931.56740,222.50767,352.38767,352.383,584,807,397,767
Apr 21, 2020740,765.31744,438.00734,104.56741,204.25741,204.253,510,831,294,513
Apr 20, 2020773,868.19780,785.69736,792.06740,999.44740,999.444,064,335,562,035
Apr 19, 2020781,021.13783,129.31770,924.25774,142.88774,142.883,371,528,493,565
Apr 18, 2020762,953.25781,992.88762,625.75780,670.75780,670.753,490,181,818,732
Apr 17, 2020768,254.94771,009.69758,456.50763,372.06763,372.063,497,631,540,266
Apr 16, 2020714,651.38770,442.19705,881.38768,282.13768,282.135,050,402,862,677
Apr 15, 2020733,224.69742,042.44712,911.69714,829.63714,829.633,474,895,993,839
Apr 14, 2020736,487.69744,979.69731,188.38732,889.00732,889.003,653,551,536,078
Apr 13, 2020754,721.06754,721.06718,965.69736,676.69736,676.694,156,287,455,384
Apr 12, 2020743,037.38771,948.25737,946.25755,314.31755,314.313,874,531,273,174
Apr 11, 2020744,052.88750,405.06735,654.00743,147.38743,147.383,382,757,002,384
Apr 10, 2020792,896.06792,896.06737,344.94743,841.88743,841.884,726,316,847,712
Apr 09, 2020799,207.25799,967.75781,679.56792,708.75792,708.753,779,502,496,619
Apr 08, 2020780,093.75800,519.00777,852.25798,786.00798,786.004,091,163,761,373
Apr 07, 2020793,764.50809,841.75776,749.25779,782.00779,782.004,807,452,583,205
Apr 06, 2020737,803.31793,561.19738,396.94793,561.19793,561.195,117,805,552,444
Apr 05, 2020744,098.13746,361.69728,201.50738,138.06738,138.063,207,530,712,874
Apr 04, 2020730,636.13745,878.06726,093.13744,639.13744,639.133,598,323,556,153
Apr 03, 2020734,081.44759,639.38723,714.94730,094.44730,094.444,226,183,450,123
Apr 02, 2020708,665.94765,077.06707,633.19733,674.06733,674.065,147,087,647,882
Apr 01, 2020692,114.81709,287.81664,140.88708,665.94708,665.944,327,698,893,754
Mar 31, 2020694,773.44705,873.25691,370.31692,257.31692,257.313,525,069,980,799
Mar 30, 2020636,441.38702,674.25634,631.63694,690.81694,690.814,008,524,267,002
Mar 29, 2020673,996.75674,519.38638,284.25636,065.94636,065.943,047,518,834,931
Mar 28, 2020697,913.88697,940.56660,206.63673,626.50673,626.503,764,640,127,800
Mar 27, 2020733,271.31737,100.19697,854.31698,188.44698,188.443,732,305,814,047
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...