Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETHJPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 458,229.00 | -6,074.00 | -1.31% | 463,334.00 | 467,004.00 | 452,228.00 | 2,835.00 |
| May 01 2024 | 464,303.00 | -15,051.00 | -3.14% | 476,814.00 | 478,572.00 | 445,500.00 | 6,184.00 |
| Apr 30 2024 | 479,354.00 | -23,850.00 | -4.74% | 501,783.00 | 509,635.00 | 463,200.00 | 4,336.00 |
| Apr 29 2024 | 503,204.00 | -13,720.00 | -2.65% | 487,117.00 | 525,000.00 | 484,651.00 | 6,094.00 |
| Apr 28 2024 | 516,924.00 | 2,453.00 | 0.48% | 514,650.00 | 532,000.00 | 513,885.00 | 3,340.00 |
| Apr 27 2024 | 514,471.00 | 18,615.00 | 3.75% | 495,995.00 | 519,447.00 | 486,600.00 | 2,363.00 |
| Apr 26 2024 | 495,856.00 | 4,697.00 | 0.96% | 491,541.00 | 498,875.00 | 485,759.00 | 2,711.00 |
| Apr 25 2024 | 491,159.00 | 3,164.00 | 0.65% | 488,349.00 | 496,649.00 | 479,049.00 | 2,764.00 |
| Apr 24 2024 | 487,995.00 | -10,550.00 | -2.12% | 499,427.00 | 510,938.00 | 483,501.00 | 3,889.00 |
| Apr 23 2024 | 498,545.00 | 2,293.00 | 0.46% | 495,895.00 | 505,500.00 | 489,436.00 | 2,041.00 |
| Apr 22 2024 | 496,252.00 | 9,216.00 | 1.89% | 487,117.00 | 501,398.00 | 484,525.00 | 3,245.00 |
| Apr 21 2024 | 487,036.00 | -1,030.00 | -0.21% | 487,117.00 | 495,019.00 | 482,500.00 | 2,088.00 |
| Apr 20 2024 | 488,066.00 | 12,903.00 | 2.72% | 472,920.00 | 490,961.00 | 467,570.00 | 1,757.00 |
| Apr 19 2024 | 475,163.00 | 393.00 | 0.08% | 473,916.00 | 483,333.00 | 441,700.00 | 5,193.00 |
| Apr 18 2024 | 474,770.00 | 12,974.00 | 2.81% | 462,834.00 | 479,180.00 | 457,400.00 | 4,346.00 |
| Apr 17 2024 | 461,796.00 | -17,088.00 | -3.57% | 478,402.00 | 484,703.00 | 451,886.00 | 4,596.00 |
| Apr 16 2024 | 478,884.00 | -1,964.00 | -0.41% | 481,142.00 | 488,249.00 | 465,000.00 | 4,495.00 |
| Apr 15 2024 | 480,848.00 | -5,272.00 | -1.08% | 484,705.00 | 506,468.00 | 468,881.00 | 8,513.00 |
| Apr 14 2024 | 486,120.00 | 14,207.00 | 3.01% | 471,010.00 | 488,268.00 | 450,822.00 | 5,472.00 |
| Apr 13 2024 | 471,913.00 | -28,096.00 | -5.62% | 498,217.00 | 507,825.00 | 440,542.00 | 6,885.00 |
| Apr 12 2024 | 500,009.00 | -38,159.00 | -7.09% | 538,429.00 | 545,000.00 | 485,010.00 | 4,967.00 |
| Apr 11 2024 | 538,168.00 | -3,331.00 | -0.62% | 540,987.00 | 554,600.00 | 533,100.00 | 3,444.00 |
| Apr 10 2024 | 541,499.00 | 9,432.00 | 1.77% | 532,582.00 | 544,600.00 | 521,000.00 | 4,257.00 |
| Apr 09 2024 | 532,067.00 | -27,933.00 | -4.99% | 561,120.00 | 565,000.00 | 523,844.00 | 4,333.00 |
| Apr 08 2024 | 560,000.00 | 35,459.00 | 6.76% | 523,734.00 | 564,728.00 | 518,155.00 | 6,463.00 |
| Apr 07 2024 | 524,541.00 | 14,138.00 | 2.77% | 508,871.00 | 525,000.00 | 507,200.00 | 1,984.00 |
| Apr 06 2024 | 510,403.00 | 5,715.00 | 1.13% | 503,557.00 | 515,947.00 | 502,375.00 | 1,453.00 |
| Apr 05 2024 | 504,688.00 | -120.00 | -0.02% | 503,827.00 | 508,000.00 | 487,956.00 | 3,832.00 |
| Apr 04 2024 | 504,808.00 | 334.00 | 0.07% | 502,183.00 | 522,662.00 | 494,531.00 | 3,368.00 |
| Apr 03 2024 | 504,474.00 | 4,818.00 | 0.96% | 500,048.00 | 511,664.00 | 488,001.00 | 3,523.00 |
| Apr 02 2024 | 499,656.00 | -33,879.00 | -6.35% | 532,416.00 | 532,951.00 | 488,491.00 | 5,783.00 |
| Apr 01 2024 | 533,535.00 | -18,376.00 | -3.33% | 551,586.00 | 552,006.00 | 520,251.00 | 9,026.00 |
| Mar 31 2024 | 551,911.00 | 20,104.00 | 3.78% | 532,136.00 | 553,350.00 | 531,775.00 | 2,041.00 |
| Mar 30 2024 | 531,807.00 | -2,473.00 | -0.46% | 532,857.00 | 541,000.00 | 529,159.00 | 1,289.00 |
| Mar 29 2024 | 534,280.00 | -6,309.00 | -1.17% | 539,780.00 | 543,500.00 | 527,101.00 | 2,342.00 |
| Mar 28 2024 | 540,589.00 | 11,157.00 | 2.11% | 530,474.00 | 546,243.00 | 525,965.00 | 3,451.00 |
| Mar 27 2024 | 529,432.00 | -14,106.00 | -2.60% | 543,941.00 | 554,500.00 | 523,757.00 | 4,208.00 |
| Mar 26 2024 | 543,538.00 | 590.00 | 0.11% | 542,000.00 | 556,999.00 | 537,048.00 | 3,832.00 |
| Mar 25 2024 | 542,948.00 | 20,448.00 | 3.91% | 521,000.00 | 553,999.00 | 517,458.00 | 9,611.00 |
| Mar 24 2024 | 522,500.00 | 14,238.00 | 2.80% | 504,766.00 | 524,671.00 | 500,126.00 | 3,171.00 |
| Mar 23 2024 | 508,262.00 | 4,647.00 | 0.92% | 505,692.00 | 519,000.00 | 496,648.00 | 3,016.00 |
| Mar 22 2024 | 503,615.00 | -26,305.00 | -4.96% | 529,757.00 | 537,468.00 | 493,543.00 | 5,201.00 |
| Mar 21 2024 | 529,920.00 | -561.00 | -0.11% | 528,080.00 | 543,388.00 | 517,323.00 | 6,486.00 |
| Mar 20 2024 | 530,481.00 | 51,195.00 | 10.68% | 479,745.00 | 533,800.00 | 463,351.00 | 9,301.00 |
| Mar 19 2024 | 479,286.00 | -46,631.00 | -8.87% | 525,406.00 | 529,087.00 | 475,347.00 | 7,840.00 |
| Mar 18 2024 | 525,917.00 | -16,961.00 | -3.12% | 541,908.00 | 543,795.00 | 515,151.00 | 3,633.00 |
| Mar 17 2024 | 542,878.00 | 17,997.00 | 3.43% | 526,713.00 | 548,115.00 | 508,500.00 | 4,854.00 |
| Mar 16 2024 | 524,881.00 | -33,892.00 | -6.07% | 557,854.00 | 563,800.00 | 516,911.00 | 3,929.00 |
| Mar 15 2024 | 558,773.00 | -19,543.00 | -3.38% | 578,866.00 | 585,800.00 | 529,158.00 | 9,775.00 |
| Mar 14 2024 | 578,316.00 | -14,529.00 | -2.45% | 593,222.00 | 593,443.00 | 555,355.00 | 6,447.00 |
| Mar 13 2024 | 592,845.00 | 5,122.00 | 0.87% | 587,666.00 | 603,000.00 | 583,000.00 | 5,498.00 |
| Mar 12 2024 | 587,723.00 | -9,804.00 | -1.64% | 597,111.00 | 600,000.00 | 567,235.00 | 7,125.00 |
| Mar 11 2024 | 597,527.00 | 25,864.00 | 4.52% | 570,592.00 | 599,000.00 | 551,000.00 | 13,072.00 |
| Mar 10 2024 | 571,663.00 | -5,246.00 | -0.91% | 576,403.00 | 583,900.00 | 559,601.00 | 4,841.00 |
| Mar 09 2024 | 576,909.00 | 3,403.00 | 0.59% | 573,202.00 | 581,267.00 | 572,000.00 | 2,069.00 |
| Mar 08 2024 | 573,506.00 | 880.00 | 0.15% | 573,927.00 | 588,774.00 | 563,335.00 | 7,766.00 |
| Mar 07 2024 | 572,626.00 | 2,550.00 | 0.45% | 570,758.00 | 582,650.00 | 556,032.00 | 7,802.00 |
| Mar 06 2024 | 570,076.00 | 32,321.00 | 6.01% | 535,069.00 | 583,715.00 | 525,650.00 | 9,987.00 |
| Mar 05 2024 | 537,755.00 | -7,605.00 | -1.39% | 545,100.00 | 573,500.00 | 484,848.00 | 16,607.00 |
| Mar 04 2024 | 545,360.00 | 22,471.00 | 4.30% | 523,012.00 | 546,769.00 | 515,000.00 | 8,149.00 |
| Mar 03 2024 | 522,889.00 | 9,265.00 | 1.80% | 513,114.00 | 523,700.00 | 505,887.00 | 3,875.00 |
| Mar 02 2024 | 513,624.00 | -1,672.00 | -0.32% | 515,140.00 | 519,900.00 | 510,066.00 | 3,105.00 |
| Mar 01 2024 | 515,296.00 | 11,305.00 | 2.24% | 501,890.00 | 519,467.00 | 501,575.00 | 5,488.00 |
| Feb 29 2024 | 503,991.00 | -4,376.00 | -0.86% | 509,700.00 | 528,158.00 | 495,291.00 | 11,591.00 |
| Feb 28 2024 | 508,367.00 | 20,543.00 | 4.21% | 488,652.00 | 525,444.00 | 485,000.00 | 12,759.00 |
| Feb 27 2024 | 487,824.00 | 9,785.00 | 2.05% | 478,745.00 | 494,719.00 | 477,009.00 | 9,187.00 |
| Feb 26 2024 | 478,039.00 | 9,790.00 | 2.09% | 467,526.00 | 481,600.00 | 457,704.00 | 7,165.00 |
| Feb 25 2024 | 468,249.00 | 17,990.00 | 4.00% | 450,492.00 | 469,200.00 | 449,089.00 | 6,330.00 |
| Feb 24 2024 | 450,259.00 | 9,559.00 | 2.17% | 441,147.00 | 452,010.00 | 438,161.00 | 3,177.00 |
| Feb 23 2024 | 440,700.00 | -6,905.00 | -1.54% | 447,620.00 | 450,789.00 | 437,792.00 | 5,200.00 |
| Feb 22 2024 | 447,605.00 | 138.00 | 0.03% | 445,485.00 | 456,000.00 | 437,500.00 | 7,874.00 |
| Feb 21 2024 | 447,467.00 | -4,328.00 | -0.96% | 451,391.00 | 452,494.00 | 431,440.00 | 7,799.00 |
| Feb 20 2024 | 451,795.00 | 9,096.00 | 2.05% | 443,100.00 | 454,310.00 | 433,175.00 | 9,556.00 |
| Feb 19 2024 | 442,699.00 | 11,127.00 | 2.58% | 432,669.00 | 448,625.00 | 428,570.00 | 5,300.00 |
| Feb 18 2024 | 431,572.00 | 12,410.00 | 2.96% | 418,989.00 | 434,609.00 | 416,000.00 | 4,042.00 |
| Feb 17 2024 | 419,162.00 | -3,331.00 | -0.79% | 421,806.00 | 422,245.00 | 409,100.00 | 3,475.00 |
| Feb 16 2024 | 422,493.00 | -1,091.00 | -0.26% | 423,928.00 | 430,000.00 | 415,000.00 | 5,284.00 |
| Feb 15 2024 | 423,584.00 | 5,168.00 | 1.24% | 417,889.00 | 429,814.00 | 415,376.00 | 7,866.00 |
| Feb 14 2024 | 418,416.00 | 21,116.00 | 5.31% | 397,340.00 | 419,461.00 | 394,205.00 | 7,236.00 |
| Feb 13 2024 | 397,300.00 | 2,301.00 | 0.58% | 396,934.00 | 400,161.00 | 388,900.00 | 7,153.00 |
| Feb 12 2024 | 394,999.00 | 21,769.00 | 5.83% | 373,864.00 | 395,000.00 | 368,263.00 | 9,590.00 |
| Feb 11 2024 | 373,230.00 | 917.00 | 0.25% | 372,017.00 | 378,416.00 | 371,539.00 | 3,888.00 |
| Feb 10 2024 | 372,313.00 | 1,589.00 | 0.43% | 371,458.00 | 375,382.00 | 369,268.00 | 2,895.00 |
| Feb 09 2024 | 370,724.00 | 9,387.00 | 2.60% | 361,424.00 | 377,000.00 | 361,065.00 | 7,408.00 |
| Feb 08 2024 | 361,337.00 | 2,514.00 | 0.70% | 358,895.00 | 368,000.00 | 358,547.00 | 4,391.00 |
| Feb 07 2024 | 358,823.00 | 7,748.00 | 2.21% | 351,397.00 | 361,767.00 | 348,942.00 | 4,832.00 |
| Feb 06 2024 | 351,075.00 | 8,744.00 | 2.55% | 342,145.00 | 353,543.00 | 341,800.00 | 4,443.00 |
| Feb 05 2024 | 342,331.00 | 2,178.00 | 0.64% | 339,973.00 | 347,072.00 | 337,369.00 | 6,042.00 |
| Feb 04 2024 | 340,153.00 | -59.00 | -0.02% | 340,476.00 | 342,958.00 | 337,219.00 | 1,681.00 |
| Feb 03 2024 | 340,212.00 | -1,898.00 | -0.55% | 342,301.00 | 345,716.00 | 340,076.00 | 1,611.00 |
