Australia markets closed

Bitcoin JPY (BTC-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
10,709,486.00+256,374.00 (+2.45%)
As of 05:50PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202410,506,071.0010,833,273.0010,433,589.0010,709,486.0010,709,486.005,599,739,248,640
27 Mar 202410,586,344.0010,822,079.0010,496,736.0010,605,047.0010,605,047.005,456,553,543,121
26 Mar 202410,173,292.0010,777,338.0010,039,864.0010,590,505.0010,590,505.006,464,032,521,220
25 Mar 20249,701,340.0010,217,574.009,664,258.0010,173,303.0010,173,303.004,116,676,097,087
24 Mar 20249,660,756.009,989,886.009,545,039.009,700,045.009,700,045.003,745,876,159,796
23 Mar 20249,930,696.0010,095,005.009,438,421.009,657,128.009,657,128.006,268,793,306,471
22 Mar 202410,237,156.0010,281,569.009,796,118.009,930,918.009,930,918.006,744,866,918,608
21 Mar 20249,353,005.0010,294,675.009,213,362.0010,237,470.0010,237,470.0010,068,482,426,547
20 Mar 202410,076,065.0010,157,657.009,289,314.009,350,380.009,350,380.0011,208,452,083,455
19 Mar 202410,184,364.0010,272,701.009,926,836.0010,074,940.0010,074,940.007,347,413,842,822
18 Mar 20249,735,144.0010,259,218.009,620,226.0010,187,241.0010,187,241.006,660,876,543,192
17 Mar 202410,342,677.0010,440,122.009,658,393.009,734,961.009,734,961.006,981,645,486,930
16 Mar 202410,587,270.0010,744,925.009,762,074.0010,344,359.0010,344,359.0011,673,355,714,520
15 Mar 202410,786,254.0010,907,953.0010,168,500.0010,588,562.0010,588,562.008,838,254,149,818
14 Mar 202410,552,440.0010,877,323.0010,522,123.0010,786,863.0010,786,863.007,115,997,689,333
13 Mar 202410,583,477.0010,775,260.0010,152,432.0010,552,318.0010,552,318.009,234,504,564,415
12 Mar 202410,131,964.0010,705,085.009,859,640.0010,583,298.0010,583,298.009,643,113,255,687
11 Mar 202410,073,989.0010,295,314.0010,034,774.0010,131,852.0010,131,852.005,238,277,060,259
10 Mar 202410,044,430.0010,099,402.0010,008,232.0010,073,787.0010,073,787.003,178,022,962,005
09 Mar 20249,897,707.0010,310,724.009,749,641.0010,044,553.0010,044,553.008,706,670,977,186
08 Mar 20249,866,402.0010,077,764.009,772,416.009,895,843.009,895,843.006,948,043,013,873
07 Mar 20249,568,863.0010,131,959.009,421,435.009,867,456.009,867,456.0010,262,027,942,993
06 Mar 202410,282,391.0010,373,167.008,894,671.009,572,636.009,572,636.0015,424,399,044,817
05 Mar 20249,478,434.0010,309,996.009,351,801.0010,280,789.0010,280,789.0010,632,867,070,999
04 Mar 20249,310,626.009,489,431.009,221,086.009,482,992.009,482,992.003,941,349,693,268
03 Mar 20249,370,675.009,374,734.009,254,447.009,310,366.009,310,366.003,585,538,910,000
02 Mar 20249,179,522.009,482,936.009,140,736.009,372,023.009,372,023.006,031,770,364,767
01 Mar 20249,416,264.009,524,757.009,067,731.009,184,072.009,184,072.009,829,109,287,665
29 Feb 20248,590,185.009,630,401.008,534,301.009,417,109.009,417,109.0012,540,994,483,617
28 Feb 20248,208,709.508,661,849.008,202,941.508,592,333.008,592,333.007,489,261,526,017
27 Feb 20247,785,299.508,280,707.507,672,156.008,209,167.008,209,167.005,130,414,859,623
26 Feb 20247,759,792.007,815,878.507,720,809.507,785,705.507,785,705.502,319,648,835,520
25 Feb 20247,635,063.507,777,696.507,612,351.507,760,678.007,760,678.002,283,471,312,311
24 Feb 20247,716,900.507,748,482.007,608,789.507,634,398.007,634,398.003,224,454,159,649
23 Feb 20247,796,086.507,829,085.007,663,563.007,720,071.007,720,071.003,824,134,457,229
22 Feb 20247,839,246.507,856,522.007,610,920.507,793,761.507,793,761.504,303,611,645,871
21 Feb 20247,780,712.007,941,477.507,615,258.507,840,947.007,840,947.005,001,925,541,363
20 Feb 20247,827,833.507,869,822.007,764,452.007,780,924.507,780,924.503,210,125,348,762
19 Feb 20247,760,921.507,857,733.007,696,586.007,825,991.507,825,991.502,641,875,521,719
18 Feb 20247,835,989.507,840,532.007,611,853.007,761,075.507,761,075.503,005,866,442,132
17 Feb 20247,788,590.007,908,133.507,758,392.507,835,768.507,835,768.504,233,426,772,569
16 Feb 20247,804,675.507,923,716.007,702,533.507,788,714.507,788,714.505,783,117,932,972
15 Feb 20247,496,148.007,832,164.007,416,535.507,803,157.007,803,157.005,887,838,111,978
14 Feb 20247,461,580.507,521,378.507,297,271.007,497,504.007,497,504.005,364,816,072,149
13 Feb 20247,204,951.507,507,379.507,119,602.007,464,100.007,464,100.005,156,326,510,997
12 Feb 20247,132,145.007,246,657.007,109,516.007,204,583.007,204,583.002,881,579,691,067
11 Feb 20247,040,257.007,188,463.507,003,198.507,132,490.007,132,490.002,448,404,913,189
10 Feb 20246,761,342.507,191,635.506,758,871.007,039,312.007,039,312.005,870,189,898,753
09 Feb 20246,565,196.006,807,353.506,565,196.006,761,966.506,761,966.503,903,971,383,449
08 Feb 20246,369,746.506,570,989.006,326,678.506,563,137.506,563,137.503,128,661,031,350
07 Feb 20246,341,703.506,417,910.006,318,898.006,368,955.506,368,955.502,483,220,823,285
06 Feb 20246,323,160.006,460,606.506,282,679.006,341,893.006,341,893.002,782,356,637,519
05 Feb 20246,379,374.506,394,613.006,290,544.506,324,045.506,324,045.502,198,263,705,331
04 Feb 20246,407,569.006,433,531.506,363,923.506,378,975.006,378,975.001,657,236,761,926
03 Feb 20246,309,302.006,438,657.506,296,497.006,407,702.006,407,702.002,760,345,210,959
02 Feb 20246,258,138.006,324,983.506,152,817.506,309,028.506,309,028.503,137,827,254,339
01 Feb 20246,327,600.506,398,567.006,215,858.006,260,026.506,260,026.503,627,245,495,251
31 Jan 20246,386,264.006,460,949.006,300,757.006,328,537.006,328,537.003,512,944,657,885
30 Jan 20246,228,267.006,384,064.506,189,171.506,384,496.506,384,496.503,048,352,273,584
29 Jan 20246,242,460.006,341,899.506,177,398.006,228,960.506,228,960.502,498,213,001,507
28 Jan 20246,196,448.506,252,759.506,139,494.006,241,560.506,241,560.501,692,708,650,529
27 Jan 20245,899,633.006,249,915.505,878,687.506,196,633.506,196,633.503,793,257,396,365
26 Jan 20245,914,710.005,940,847.005,840,677.005,899,188.505,899,188.502,731,683,088,140
25 Jan 20245,911,507.005,973,049.505,831,829.505,914,935.005,914,935.003,300,020,109,089
24 Jan 20245,854,658.005,944,489.505,707,549.505,906,757.005,906,757.004,335,250,926,914
23 Jan 20246,155,301.006,164,092.505,840,274.505,852,977.005,852,977.004,642,798,272,634
22 Jan 20246,172,936.506,200,175.506,146,537.006,154,135.506,154,135.501,384,123,840,599
21 Jan 20246,165,989.006,203,512.006,139,656.006,172,062.006,172,062.001,716,375,145,890
20 Jan 20246,114,433.506,243,320.505,972,395.506,165,073.506,165,073.503,814,789,913,053
19 Jan 20246,331,789.006,335,060.506,021,885.006,112,004.506,112,004.503,735,506,994,022
18 Jan 20246,351,051.006,361,136.506,259,992.506,331,839.506,331,839.503,088,873,795,072
17 Jan 20246,196,206.006,414,186.506,169,849.006,354,414.506,354,414.503,543,173,790,841
16 Jan 20246,054,942.006,315,409.006,053,541.506,198,047.506,198,047.503,254,184,527,661
15 Jan 20246,206,344.506,238,698.006,055,826.506,066,728.506,066,728.502,543,235,495,177
14 Jan 20246,200,142.006,263,189.506,151,568.006,206,361.506,206,361.502,984,488,516,799
13 Jan 20246,726,223.506,757,690.006,070,389.506,207,924.006,207,924.006,277,391,426,207
12 Jan 20246,799,401.507,149,935.506,647,202.006,728,224.506,728,224.506,650,616,203,624
11 Jan 20246,661,580.506,941,485.506,462,423.006,795,278.006,795,278.007,303,430,389,400
10 Jan 20246,776,839.006,920,448.006,536,603.506,664,207.506,664,207.505,751,601,764,529
09 Jan 20246,360,432.506,809,544.006,249,667.006,774,367.506,774,367.506,165,112,289,578
08 Jan 20246,363,718.506,435,618.006,321,286.506,359,621.006,359,621.002,797,597,971,796
07 Jan 20246,389,824.006,396,864.006,288,030.006,362,378.006,362,378.002,327,539,517,751
06 Jan 20246,398,038.506,415,038.506,192,018.506,387,471.506,387,471.504,676,922,164,633
05 Jan 20246,128,086.506,474,596.006,113,546.006,396,148.006,396,148.004,408,122,404,901
04 Jan 20246,392,528.506,487,708.005,834,431.006,126,994.006,126,994.006,626,633,156,652
03 Jan 20246,235,468.006,497,458.506,234,030.506,392,012.006,392,012.005,592,590,995,332
02 Jan 20245,962,718.006,233,529.505,953,368.006,232,673.006,232,673.002,600,323,063,019
01 Jan 20245,944,501.006,044,465.005,922,805.005,960,595.505,960,595.502,312,514,660,863
31 Dec 20235,935,990.506,005,427.005,860,468.005,945,178.005,945,178.002,258,364,330,380
30 Dec 20236,027,607.006,108,249.505,841,829.005,937,069.505,937,069.503,666,653,657,778
29 Dec 20236,148,272.506,192,594.505,970,928.506,029,475.506,029,475.503,252,105,100,275
28 Dec 20236,058,354.506,188,964.506,009,635.006,144,687.506,144,687.503,572,983,282,340
27 Dec 20236,201,943.006,202,416.505,937,483.006,058,630.006,058,630.004,278,453,931,961
26 Dec 20236,126,858.506,230,880.006,086,595.506,203,834.506,203,834.503,003,656,432,455
25 Dec 20236,227,356.506,258,281.506,091,358.006,127,648.506,127,648.502,682,413,531,903
24 Dec 20236,267,115.506,267,614.006,173,015.006,228,948.006,228,948.001,923,645,307,857
23 Dec 20236,232,554.506,312,051.506,169,049.506,265,080.006,265,080.002,994,353,077,259
22 Dec 20236,264,866.506,292,635.006,194,967.006,232,578.006,232,578.003,189,909,395,094
21 Dec 20236,082,542.006,353,543.006,079,712.506,265,458.006,265,458.004,000,056,904,053
20 Dec 20236,084,144.006,180,149.506,016,091.006,083,870.006,083,870.003,334,932,701,371
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...