Bitcoin JPY (BTC-JPY)
CCC - CoinMarketCap. Currency in JPY
Add to watchlist
As of 07:17AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10,278,468.00 | 10,379,780.00 | 10,278,468.00 | 10,351,252.00 | 10,351,252.00 | 3,741,659,693,056 |
| 23 Apr 2024 | 10,041,181.00 | 10,407,934.00 | 9,981,182.00 | 10,347,514.00 | 10,347,514.00 | 4,378,600,635,468 |
| 22 Apr 2024 | 10,049,514.00 | 10,162,456.00 | 9,938,943.00 | 10,039,791.00 | 10,039,791.00 | 3,171,000,595,714 |
| 21 Apr 2024 | 9,872,976.00 | 10,119,040.00 | 9,768,033.00 | 10,049,765.00 | 10,049,765.00 | 3,571,448,694,634 |
| 20 Apr 2024 | 9,819,799.00 | 10,120,620.00 | 9,175,245.00 | 9,871,812.00 | 9,871,812.00 | 7,718,945,777,569 |
| 19 Apr 2024 | 9,457,063.00 | 9,913,510.00 | 9,383,131.00 | 9,820,109.00 | 9,820,109.00 | 5,567,163,216,847 |
| 18 Apr 2024 | 9,874,829.00 | 9,972,655.00 | 9,237,624.00 | 9,457,276.00 | 9,457,276.00 | 6,469,083,410,954 |
| 17 Apr 2024 | 9,780,408.00 | 9,955,396.00 | 9,537,666.00 | 9,871,738.00 | 9,871,738.00 | 6,628,541,158,838 |
| 16 Apr 2024 | 10,078,227.00 | 10,289,079.00 | 9,611,356.00 | 9,781,474.00 | 9,781,474.00 | 6,723,282,494,846 |
| 15 Apr 2024 | 9,784,498.00 | 10,087,840.00 | 9,534,602.00 | 10,078,086.00 | 10,078,086.00 | 7,524,879,865,685 |
| 14 Apr 2024 | 10,298,298.00 | 10,412,190.00 | 9,337,376.00 | 9,782,236.00 | 9,782,236.00 | 8,103,609,120,246 |
| 13 Apr 2024 | 10,733,097.00 | 10,916,025.00 | 9,997,051.00 | 10,299,446.00 | 10,299,446.00 | 6,763,918,366,489 |
| 12 Apr 2024 | 10,794,946.00 | 10,910,506.00 | 10,663,208.00 | 10,732,978.00 | 10,732,978.00 | 4,619,366,345,518 |
| 11 Apr 2024 | 10,494,064.00 | 10,873,307.00 | 10,303,981.00 | 10,796,804.00 | 10,796,804.00 | 5,861,040,893,713 |
| 10 Apr 2024 | 10,876,493.00 | 10,891,660.00 | 10,347,665.00 | 10,493,878.00 | 10,493,878.00 | 5,528,853,087,956 |
| 09 Apr 2024 | 10,521,060.00 | 11,046,517.00 | 10,477,750.00 | 10,876,319.00 | 10,876,319.00 | 5,657,679,056,748 |
| 08 Apr 2024 | 10,445,147.00 | 10,655,470.00 | 10,438,251.00 | 10,521,059.00 | 10,521,059.00 | 3,216,408,898,812 |
| 07 Apr 2024 | 10,284,970.00 | 10,556,196.00 | 10,232,081.00 | 10,444,995.00 | 10,444,995.00 | 3,027,216,167,568 |
| 06 Apr 2024 | 10,366,218.00 | 10,370,600.00 | 10,011,128.00 | 10,284,526.00 | 10,284,526.00 | 5,116,400,417,614 |
| 05 Apr 2024 | 10,000,779.00 | 10,509,682.00 | 9,875,451.00 | 10,365,172.00 | 10,365,172.00 | 5,210,592,263,294 |
| 04 Apr 2024 | 9,918,555.00 | 10,159,401.00 | 9,779,243.00 | 10,001,554.00 | 10,001,554.00 | 5,227,789,624,265 |
| 03 Apr 2024 | 10,567,084.00 | 10,567,593.00 | 9,791,570.00 | 9,918,601.00 | 9,918,601.00 | 7,684,465,962,317 |
| 02 Apr 2024 | 10,800,104.00 | 10,801,407.00 | 10,334,006.00 | 10,566,648.00 | 10,566,648.00 | 5,286,727,938,397 |
| 01 Apr 2024 | 10,540,843.00 | 10,806,810.00 | 10,537,376.00 | 10,800,128.00 | 10,800,128.00 | 3,035,772,676,672 |
| 31 Mar 2024 | 10,578,024.00 | 10,647,953.00 | 10,533,773.00 | 10,540,469.00 | 10,540,469.00 | 2,592,576,512,704 |
| 30 Mar 2024 | 10,713,769.00 | 10,734,588.00 | 10,445,427.00 | 10,577,930.00 | 10,577,930.00 | 3,818,563,340,994 |
| 29 Mar 2024 | 10,508,204.00 | 10,819,046.00 | 10,425,853.00 | 10,713,792.00 | 10,713,792.00 | 5,205,820,886,764 |
| 28 Mar 2024 | 10,605,662.00 | 10,851,097.00 | 10,351,861.00 | 10,508,593.00 | 10,508,593.00 | 6,177,142,243,676 |
| 27 Mar 2024 | 10,586,344.00 | 10,822,079.00 | 10,496,736.00 | 10,605,047.00 | 10,605,047.00 | 5,456,553,543,121 |
| 26 Mar 2024 | 10,173,292.00 | 10,777,338.00 | 10,039,864.00 | 10,590,505.00 | 10,590,505.00 | 6,464,032,521,220 |
| 25 Mar 2024 | 9,701,340.00 | 10,217,574.00 | 9,664,258.00 | 10,173,303.00 | 10,173,303.00 | 4,116,676,097,087 |
| 24 Mar 2024 | 9,660,756.00 | 9,989,886.00 | 9,545,039.00 | 9,700,045.00 | 9,700,045.00 | 3,745,876,159,796 |
| 23 Mar 2024 | 9,930,696.00 | 10,095,005.00 | 9,438,421.00 | 9,657,128.00 | 9,657,128.00 | 6,268,793,306,471 |
| 22 Mar 2024 | 10,237,156.00 | 10,281,569.00 | 9,796,118.00 | 9,930,918.00 | 9,930,918.00 | 6,744,866,918,608 |
| 21 Mar 2024 | 9,353,005.00 | 10,294,675.00 | 9,213,362.00 | 10,237,470.00 | 10,237,470.00 | 10,068,482,426,547 |
| 20 Mar 2024 | 10,076,065.00 | 10,157,657.00 | 9,289,314.00 | 9,350,380.00 | 9,350,380.00 | 11,208,452,083,455 |
| 19 Mar 2024 | 10,184,364.00 | 10,272,701.00 | 9,926,836.00 | 10,074,940.00 | 10,074,940.00 | 7,347,413,842,822 |
| 18 Mar 2024 | 9,735,144.00 | 10,259,218.00 | 9,620,226.00 | 10,187,241.00 | 10,187,241.00 | 6,660,876,543,192 |
| 17 Mar 2024 | 10,342,677.00 | 10,440,122.00 | 9,658,393.00 | 9,734,961.00 | 9,734,961.00 | 6,981,645,486,930 |
| 16 Mar 2024 | 10,587,270.00 | 10,744,925.00 | 9,762,074.00 | 10,344,359.00 | 10,344,359.00 | 11,673,355,714,520 |
| 15 Mar 2024 | 10,786,254.00 | 10,907,953.00 | 10,168,500.00 | 10,588,562.00 | 10,588,562.00 | 8,838,254,149,818 |
| 14 Mar 2024 | 10,552,440.00 | 10,877,323.00 | 10,522,123.00 | 10,786,863.00 | 10,786,863.00 | 7,115,997,689,333 |
| 13 Mar 2024 | 10,583,477.00 | 10,775,260.00 | 10,152,432.00 | 10,552,318.00 | 10,552,318.00 | 9,234,504,564,415 |
| 12 Mar 2024 | 10,131,964.00 | 10,705,085.00 | 9,859,640.00 | 10,583,298.00 | 10,583,298.00 | 9,643,113,255,687 |
| 11 Mar 2024 | 10,073,989.00 | 10,295,314.00 | 10,034,774.00 | 10,131,852.00 | 10,131,852.00 | 5,238,277,060,259 |
| 10 Mar 2024 | 10,044,430.00 | 10,099,402.00 | 10,008,232.00 | 10,073,787.00 | 10,073,787.00 | 3,178,022,962,005 |
| 09 Mar 2024 | 9,897,707.00 | 10,310,724.00 | 9,749,641.00 | 10,044,553.00 | 10,044,553.00 | 8,706,670,977,186 |
| 08 Mar 2024 | 9,866,402.00 | 10,077,764.00 | 9,772,416.00 | 9,895,843.00 | 9,895,843.00 | 6,948,043,013,873 |
| 07 Mar 2024 | 9,568,863.00 | 10,131,959.00 | 9,421,435.00 | 9,867,456.00 | 9,867,456.00 | 10,262,027,942,993 |
| 06 Mar 2024 | 10,282,391.00 | 10,373,167.00 | 8,894,671.00 | 9,572,636.00 | 9,572,636.00 | 15,424,399,044,817 |
| 05 Mar 2024 | 9,478,434.00 | 10,309,996.00 | 9,351,801.00 | 10,280,789.00 | 10,280,789.00 | 10,632,867,070,999 |
| 04 Mar 2024 | 9,310,626.00 | 9,489,431.00 | 9,221,086.00 | 9,482,992.00 | 9,482,992.00 | 3,941,349,693,268 |
| 03 Mar 2024 | 9,370,675.00 | 9,374,734.00 | 9,254,447.00 | 9,310,366.00 | 9,310,366.00 | 3,585,538,910,000 |
| 02 Mar 2024 | 9,179,522.00 | 9,482,936.00 | 9,140,736.00 | 9,372,023.00 | 9,372,023.00 | 6,031,770,364,767 |
| 01 Mar 2024 | 9,416,264.00 | 9,524,757.00 | 9,067,731.00 | 9,184,072.00 | 9,184,072.00 | 9,829,109,287,665 |
| 29 Feb 2024 | 8,590,185.00 | 9,630,401.00 | 8,534,301.00 | 9,417,109.00 | 9,417,109.00 | 12,540,994,483,617 |
| 28 Feb 2024 | 8,208,709.50 | 8,661,849.00 | 8,202,941.50 | 8,592,333.00 | 8,592,333.00 | 7,489,261,526,017 |
| 27 Feb 2024 | 7,785,299.50 | 8,280,707.50 | 7,672,156.00 | 8,209,167.00 | 8,209,167.00 | 5,130,414,859,623 |
| 26 Feb 2024 | 7,759,792.00 | 7,815,878.50 | 7,720,809.50 | 7,785,705.50 | 7,785,705.50 | 2,319,648,835,520 |
| 25 Feb 2024 | 7,635,063.50 | 7,777,696.50 | 7,612,351.50 | 7,760,678.00 | 7,760,678.00 | 2,283,471,312,311 |
| 24 Feb 2024 | 7,716,900.50 | 7,748,482.00 | 7,608,789.50 | 7,634,398.00 | 7,634,398.00 | 3,224,454,159,649 |
| 23 Feb 2024 | 7,796,086.50 | 7,829,085.00 | 7,663,563.00 | 7,720,071.00 | 7,720,071.00 | 3,824,134,457,229 |
| 22 Feb 2024 | 7,839,246.50 | 7,856,522.00 | 7,610,920.50 | 7,793,761.50 | 7,793,761.50 | 4,303,611,645,871 |
| 21 Feb 2024 | 7,780,712.00 | 7,941,477.50 | 7,615,258.50 | 7,840,947.00 | 7,840,947.00 | 5,001,925,541,363 |
| 20 Feb 2024 | 7,827,833.50 | 7,869,822.00 | 7,764,452.00 | 7,780,924.50 | 7,780,924.50 | 3,210,125,348,762 |
| 19 Feb 2024 | 7,760,921.50 | 7,857,733.00 | 7,696,586.00 | 7,825,991.50 | 7,825,991.50 | 2,641,875,521,719 |
| 18 Feb 2024 | 7,835,989.50 | 7,840,532.00 | 7,611,853.00 | 7,761,075.50 | 7,761,075.50 | 3,005,866,442,132 |
| 17 Feb 2024 | 7,788,590.00 | 7,908,133.50 | 7,758,392.50 | 7,835,768.50 | 7,835,768.50 | 4,233,426,772,569 |
| 16 Feb 2024 | 7,804,675.50 | 7,923,716.00 | 7,702,533.50 | 7,788,714.50 | 7,788,714.50 | 5,783,117,932,972 |
| 15 Feb 2024 | 7,496,148.00 | 7,832,164.00 | 7,416,535.50 | 7,803,157.00 | 7,803,157.00 | 5,887,838,111,978 |
| 14 Feb 2024 | 7,461,580.50 | 7,521,378.50 | 7,297,271.00 | 7,497,504.00 | 7,497,504.00 | 5,364,816,072,149 |
| 13 Feb 2024 | 7,204,951.50 | 7,507,379.50 | 7,119,602.00 | 7,464,100.00 | 7,464,100.00 | 5,156,326,510,997 |
| 12 Feb 2024 | 7,132,145.00 | 7,246,657.00 | 7,109,516.00 | 7,204,583.00 | 7,204,583.00 | 2,881,579,691,067 |
| 11 Feb 2024 | 7,040,257.00 | 7,188,463.50 | 7,003,198.50 | 7,132,490.00 | 7,132,490.00 | 2,448,404,913,189 |
| 10 Feb 2024 | 6,761,342.50 | 7,191,635.50 | 6,758,871.00 | 7,039,312.00 | 7,039,312.00 | 5,870,189,898,753 |
| 09 Feb 2024 | 6,565,196.00 | 6,807,353.50 | 6,565,196.00 | 6,761,966.50 | 6,761,966.50 | 3,903,971,383,449 |
| 08 Feb 2024 | 6,369,746.50 | 6,570,989.00 | 6,326,678.50 | 6,563,137.50 | 6,563,137.50 | 3,128,661,031,350 |
| 07 Feb 2024 | 6,341,703.50 | 6,417,910.00 | 6,318,898.00 | 6,368,955.50 | 6,368,955.50 | 2,483,220,823,285 |
| 06 Feb 2024 | 6,323,160.00 | 6,460,606.50 | 6,282,679.00 | 6,341,893.00 | 6,341,893.00 | 2,782,356,637,519 |
| 05 Feb 2024 | 6,379,374.50 | 6,394,613.00 | 6,290,544.50 | 6,324,045.50 | 6,324,045.50 | 2,198,263,705,331 |
| 04 Feb 2024 | 6,407,569.00 | 6,433,531.50 | 6,363,923.50 | 6,378,975.00 | 6,378,975.00 | 1,657,236,761,926 |
| 03 Feb 2024 | 6,309,302.00 | 6,438,657.50 | 6,296,497.00 | 6,407,702.00 | 6,407,702.00 | 2,760,345,210,959 |
| 02 Feb 2024 | 6,258,138.00 | 6,324,983.50 | 6,152,817.50 | 6,309,028.50 | 6,309,028.50 | 3,137,827,254,339 |
| 01 Feb 2024 | 6,327,600.50 | 6,398,567.00 | 6,215,858.00 | 6,260,026.50 | 6,260,026.50 | 3,627,245,495,251 |
| 31 Jan 2024 | 6,386,264.00 | 6,460,949.00 | 6,300,757.00 | 6,328,537.00 | 6,328,537.00 | 3,512,944,657,885 |
| 30 Jan 2024 | 6,228,267.00 | 6,384,064.50 | 6,189,171.50 | 6,384,496.50 | 6,384,496.50 | 3,048,352,273,584 |
| 29 Jan 2024 | 6,242,460.00 | 6,341,899.50 | 6,177,398.00 | 6,228,960.50 | 6,228,960.50 | 2,498,213,001,507 |
| 28 Jan 2024 | 6,196,448.50 | 6,252,759.50 | 6,139,494.00 | 6,241,560.50 | 6,241,560.50 | 1,692,708,650,529 |
| 27 Jan 2024 | 5,899,633.00 | 6,249,915.50 | 5,878,687.50 | 6,196,633.50 | 6,196,633.50 | 3,793,257,396,365 |
| 26 Jan 2024 | 5,914,710.00 | 5,940,847.00 | 5,840,677.00 | 5,899,188.50 | 5,899,188.50 | 2,731,683,088,140 |
| 25 Jan 2024 | 5,911,507.00 | 5,973,049.50 | 5,831,829.50 | 5,914,935.00 | 5,914,935.00 | 3,300,020,109,089 |
| 24 Jan 2024 | 5,854,658.00 | 5,944,489.50 | 5,707,549.50 | 5,906,757.00 | 5,906,757.00 | 4,335,250,926,914 |
| 23 Jan 2024 | 6,155,301.00 | 6,164,092.50 | 5,840,274.50 | 5,852,977.00 | 5,852,977.00 | 4,642,798,272,634 |
| 22 Jan 2024 | 6,172,936.50 | 6,200,175.50 | 6,146,537.00 | 6,154,135.50 | 6,154,135.50 | 1,384,123,840,599 |
| 21 Jan 2024 | 6,165,989.00 | 6,203,512.00 | 6,139,656.00 | 6,172,062.00 | 6,172,062.00 | 1,716,375,145,890 |
| 20 Jan 2024 | 6,114,433.50 | 6,243,320.50 | 5,972,395.50 | 6,165,073.50 | 6,165,073.50 | 3,814,789,913,053 |
| 19 Jan 2024 | 6,331,789.00 | 6,335,060.50 | 6,021,885.00 | 6,112,004.50 | 6,112,004.50 | 3,735,506,994,022 |
| 18 Jan 2024 | 6,351,051.00 | 6,361,136.50 | 6,259,992.50 | 6,331,839.50 | 6,331,839.50 | 3,088,873,795,072 |
| 17 Jan 2024 | 6,196,206.00 | 6,414,186.50 | 6,169,849.00 | 6,354,414.50 | 6,354,414.50 | 3,543,173,790,841 |
| 16 Jan 2024 | 6,054,942.00 | 6,315,409.00 | 6,053,541.50 | 6,198,047.50 | 6,198,047.50 | 3,254,184,527,661 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.