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 21 2024 | 593,769.00 | 19,568.00 | 3.41% | 577,477.00 | 595,217.00 | 568,561.00 | 3.00 |
| May 20 2024 | 574,201.00 | 96,459.00 | 20.19% | 478,508.00 | 574,201.00 | 478,508.00 | 0.00 |
| May 19 2024 | 477,742.00 | -8,652.00 | -1.78% | 484,329.00 | 484,329.00 | 477,742.00 | 0.00 |
| May 18 2024 | 486,394.00 | 6,982.00 | 1.46% | 486,852.00 | 489,816.00 | 484,109.00 | 0.00 |
| May 17 2024 | 479,412.00 | 23,549.00 | 5.17% | 458,132.00 | 480,379.00 | 458,132.00 | 5.00 |
| May 16 2024 | 455,863.00 | -10,914.00 | -2.34% | 464,996.00 | 467,141.00 | 455,655.00 | 0.00 |
| May 15 2024 | 466,777.00 | 18,040.00 | 4.02% | 449,665.00 | 466,777.00 | 449,665.00 | 0.00 |
| May 14 2024 | 448,737.00 | -14,335.00 | -3.10% | 461,547.00 | 461,547.00 | 448,737.00 | 0.00 |
| May 13 2024 | 463,072.00 | 4,131.00 | 0.90% | 450,554.00 | 463,317.00 | 448,268.00 | 0.00 |
| May 12 2024 | 458,941.00 | 1,091.00 | 0.24% | 454,972.00 | 458,941.00 | 454,972.00 | 0.00 |
| May 11 2024 | 457,850.00 | 7,630.00 | 1.69% | 457,440.00 | 457,850.00 | 457,440.00 | 0.00 |
| May 10 2024 | 450,220.00 | -18,365.00 | -3.92% | 471,228.00 | 473,531.00 | 450,220.00 | 0.00 |
| May 09 2024 | 468,585.00 | 8,340.00 | 1.81% | 462,921.00 | 468,585.00 | 462,921.00 | 0.00 |
| May 08 2024 | 460,245.00 | -8,618.00 | -1.84% | 464,688.00 | 470,275.00 | 459,768.00 | 0.00 |
| May 07 2024 | 468,863.00 | -4,944.00 | -1.04% | 476,112.00 | 477,335.00 | 468,863.00 | 0.00 |
| May 06 2024 | 473,807.00 | -7,568.00 | -1.57% | 484,048.00 | 492,129.00 | 471,531.00 | 0.00 |
| May 05 2024 | 481,375.00 | 5,349.00 | 1.12% | 474,700.00 | 483,144.00 | 472,044.00 | 0.00 |
| May 04 2024 | 476,026.00 | 304.00 | 0.06% | 478,605.00 | 483,795.00 | 474,505.00 | 0.00 |
| May 03 2024 | 475,722.00 | 16,621.00 | 3.62% | 459,983.00 | 475,722.00 | 456,226.00 | 0.00 |
| May 02 2024 | 459,101.00 | -696.00 | -0.15% | 456,223.00 | 463,321.00 | 454,074.00 | 0.00 |
| May 01 2024 | 459,797.00 | -12,970.00 | -2.74% | 470,452.00 | 472,770.00 | 445,758.00 | 2.00 |
| Apr 30 2024 | 472,767.00 | -31,614.00 | -6.27% | 505,448.00 | 508,015.00 | 462,705.00 | 2.00 |
| Apr 29 2024 | 504,381.00 | -14,889.00 | -2.87% | 518,386.00 | 522,598.00 | 489,542.00 | 3.00 |
| Apr 28 2024 | 519,270.00 | 3,503.00 | 0.68% | 519,428.00 | 528,477.00 | 519,270.00 | 0.00 |
| Apr 27 2024 | 515,767.00 | 20,601.00 | 4.16% | 496,058.00 | 515,767.00 | 487,244.00 | 0.00 |
| Apr 26 2024 | 495,166.00 | -379.00 | -0.08% | 491,671.00 | 496,698.00 | 487,460.00 | 8.00 |
| Apr 25 2024 | 495,545.00 | 11,166.00 | 2.31% | 489,027.00 | 495,545.00 | 478,867.00 | 0.00 |
| Apr 24 2024 | 484,379.00 | -14,327.00 | -2.87% | 499,403.00 | 506,923.00 | 483,457.00 | 0.00 |
| Apr 23 2024 | 498,706.00 | 3,387.00 | 0.68% | 491,561.00 | 503,235.00 | 489,696.00 | 0.00 |
| Apr 22 2024 | 495,319.00 | 8,285.00 | 1.70% | 487,872.00 | 497,825.00 | 487,022.00 | 1.00 |
| Apr 21 2024 | 487,034.00 | 691.00 | 0.14% | 487,744.00 | 493,265.00 | 482,652.00 | 0.00 |
| Apr 20 2024 | 486,343.00 | 12,816.00 | 2.71% | 472,558.00 | 486,963.00 | 471,688.00 | 0.00 |
| Apr 19 2024 | 473,527.00 | 496.00 | 0.10% | 463,085.00 | 481,003.00 | 443,065.00 | 0.00 |
| Apr 18 2024 | 473,031.00 | 9,364.00 | 2.02% | 463,971.00 | 477,458.00 | 459,200.00 | 0.00 |
| Apr 17 2024 | 463,667.00 | -18,180.00 | -3.77% | 479,539.00 | 479,539.00 | 453,435.00 | 0.00 |
| Apr 16 2024 | 481,847.00 | 2,894.00 | 0.60% | 478,051.00 | 481,847.00 | 462,644.00 | 1.00 |
| Apr 15 2024 | 478,953.00 | -6,183.00 | -1.27% | 478,937.00 | 500,614.00 | 468,881.00 | 0.00 |
| Apr 14 2024 | 485,136.00 | 20,756.00 | 4.47% | 452,611.00 | 485,788.00 | 452,611.00 | 7.00 |
| Apr 13 2024 | 464,380.00 | -33,533.00 | -6.73% | 496,058.00 | 505,799.00 | 442,502.00 | 4.00 |
| Apr 12 2024 | 497,913.00 | -40,949.00 | -7.60% | 537,798.00 | 540,115.00 | 489,172.00 | 6.00 |
| Apr 11 2024 | 538,862.00 | -4,567.00 | -0.84% | 541,395.00 | 552,496.00 | 537,122.00 | 0.00 |
| Apr 10 2024 | 543,429.00 | 10,696.00 | 2.01% | 532,614.00 | 543,901.00 | 524,336.00 | 0.00 |
| Apr 09 2024 | 532,733.00 | -32,096.00 | -5.68% | 564,036.00 | 564,036.00 | 527,105.00 | 0.00 |
| Apr 08 2024 | 564,829.00 | 42,392.00 | 8.11% | 518,165.00 | 564,829.00 | 518,165.00 | 3.00 |
| Apr 07 2024 | 522,437.00 | 8,573.00 | 1.67% | 512,864.00 | 522,437.00 | 512,864.00 | 0.00 |
| Apr 06 2024 | 513,864.00 | 7,781.00 | 1.54% | 506,838.00 | 513,864.00 | 506,796.00 | 0.00 |
| Apr 05 2024 | 506,083.00 | 3,927.00 | 0.78% | 499,086.00 | 507,791.00 | 489,016.00 | 16.00 |
| Apr 04 2024 | 502,156.00 | -716.00 | -0.14% | 494,919.00 | 518,390.00 | 494,919.00 | 0.00 |
| Apr 03 2024 | 502,872.00 | 8,719.00 | 1.76% | 492,178.00 | 509,843.00 | 488,933.00 | 0.00 |
| Apr 02 2024 | 494,153.00 | -34,224.00 | -6.48% | 528,708.00 | 528,708.00 | 489,047.00 | 0.00 |
| Apr 01 2024 | 528,377.00 | -23,262.00 | -4.22% | 547,427.00 | 547,427.00 | 527,454.00 | 0.00 |
| Mar 31 2024 | 551,639.00 | 16,559.00 | 3.09% | 534,240.00 | 551,639.00 | 534,240.00 | 0.00 |
| Mar 30 2024 | 535,080.00 | 2,277.00 | 0.43% | 533,589.00 | 537,002.00 | 533,589.00 | 0.00 |
| Mar 29 2024 | 532,803.00 | -7,069.00 | -1.31% | 538,030.00 | 538,030.00 | 527,476.00 | 0.00 |
| Mar 28 2024 | 539,872.00 | 9,977.00 | 1.88% | 531,578.00 | 545,378.00 | 526,893.00 | 1.00 |
| Mar 27 2024 | 529,895.00 | -10,624.00 | -1.97% | 544,574.00 | 550,390.00 | 527,397.00 | 0.00 |
| Mar 26 2024 | 540,519.00 | -1,635.00 | -0.30% | 544,889.00 | 552,644.00 | 540,519.00 | 0.00 |
| Mar 25 2024 | 542,154.00 | 23,889.00 | 4.61% | 523,283.00 | 546,783.00 | 522,823.00 | 0.00 |
| Mar 24 2024 | 518,265.00 | 5,073.00 | 0.99% | 505,782.00 | 518,265.00 | 502,307.00 | 20.00 |
| Mar 23 2024 | 513,192.00 | 8,875.00 | 1.76% | 498,216.00 | 515,707.00 | 498,216.00 | 4.00 |
| Mar 22 2024 | 504,317.00 | -23,494.00 | -4.45% | 529,742.00 | 532,789.00 | 494,975.00 | 6.00 |
| Mar 21 2024 | 527,811.00 | -3,977.00 | -0.75% | 534,306.00 | 539,233.00 | 525,066.00 | 1.00 |
| Mar 20 2024 | 531,788.00 | 52,998.00 | 11.07% | 478,826.00 | 531,788.00 | 470,713.00 | 13.00 |
| Mar 19 2024 | 478,790.00 | -44,741.00 | -8.55% | 514,781.00 | 514,781.00 | 478,790.00 | 5.00 |
| Mar 18 2024 | 523,531.00 | -13,007.00 | -2.42% | 532,996.00 | 538,356.00 | 517,000.00 | 0.00 |
| Mar 17 2024 | 536,538.00 | 13,635.00 | 2.61% | 525,878.00 | 536,538.00 | 516,450.00 | 1.00 |
| Mar 16 2024 | 522,903.00 | -25,427.00 | -4.64% | 560,765.00 | 560,765.00 | 519,255.00 | 0.00 |
| Mar 15 2024 | 548,330.00 | -22,464.00 | -3.94% | 578,163.00 | 578,464.00 | 534,688.00 | 3.00 |
| Mar 14 2024 | 570,794.00 | -19,972.00 | -3.38% | 588,750.00 | 591,119.00 | 553,440.00 | 1.00 |
| Mar 13 2024 | 590,766.00 | 8,346.00 | 1.43% | 590,896.00 | 596,192.00 | 586,704.00 | 0.00 |
| Mar 12 2024 | 582,420.00 | -14,379.00 | -2.41% | 594,310.00 | 597,080.00 | 568,612.00 | 0.00 |
| Mar 11 2024 | 596,799.00 | 29,735.00 | 5.24% | 570,351.00 | 596,809.00 | 550,404.00 | 17.00 |
| Mar 10 2024 | 567,064.00 | -5,171.00 | -0.90% | 574,067.00 | 579,826.00 | 561,855.00 | 4.00 |
| Mar 09 2024 | 572,235.00 | -788.00 | -0.14% | 576,786.00 | 576,786.00 | 570,468.00 | 0.00 |
| Mar 08 2024 | 573,023.00 | 1,770.00 | 0.31% | 583,911.00 | 585,608.00 | 565,215.00 | 0.00 |
| Mar 07 2024 | 571,253.00 | 351.00 | 0.06% | 561,718.00 | 575,652.00 | 561,718.00 | 0.00 |
| Mar 06 2024 | 570,902.00 | 36,232.00 | 6.78% | 525,915.00 | 578,653.00 | 525,915.00 | 1.00 |
| Mar 05 2024 | 534,670.00 | 185.00 | 0.03% | 555,777.00 | 573,458.00 | 502,328.00 | 1.00 |
| Mar 04 2024 | 534,485.00 | 13,771.00 | 2.64% | 526,138.00 | 534,485.00 | 520,119.00 | 0.00 |
| Mar 03 2024 | 520,714.00 | 8,443.00 | 1.65% | 507,747.00 | 522,442.00 | 507,747.00 | 0.00 |
| Mar 02 2024 | 512,271.00 | -2,960.00 | -0.57% | 514,589.00 | 516,164.00 | 511,394.00 | 0.00 |
| Mar 01 2024 | 515,231.00 | 13,495.00 | 2.69% | 503,520.00 | 519,225.00 | 503,520.00 | 0.00 |
| Feb 29 2024 | 501,736.00 | 342.00 | 0.07% | 516,828.00 | 525,317.00 | 499,669.00 | 1.00 |
| Feb 28 2024 | 501,394.00 | 15,127.00 | 3.11% | 496,522.00 | 522,777.00 | 488,383.00 | 0.00 |
| Feb 27 2024 | 486,267.00 | 4,092.00 | 0.85% | 478,236.00 | 488,777.00 | 478,236.00 | 0.00 |
| Feb 26 2024 | 482,175.00 | 20,455.00 | 4.43% | 461,271.00 | 482,175.00 | 460,784.00 | 0.00 |
| Feb 25 2024 | 461,720.00 | 12,284.00 | 2.73% | 457,494.00 | 461,720.00 | 457,494.00 | 0.00 |
| Feb 24 2024 | 449,436.00 | 9,582.00 | 2.18% | 450,799.00 | 450,799.00 | 449,436.00 | 0.00 |
| Feb 23 2024 | 439,854.00 | -11,627.00 | -2.58% | 450,478.00 | 450,478.00 | 439,854.00 | 0.00 |
| Feb 22 2024 | 451,481.00 | 7,073.00 | 1.59% | 441,181.00 | 455,777.00 | 441,181.00 | 0.00 |
