Advertisement
Data Historis
BTCJPY - Bitcoin / Japanese Yen
11891591
-0.90% -10740200.0 pips
11891591
-0.90% -10740200.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 11998993 | 12017322 | 11891591 | 11891591 | -10740200.0 | -0.90% |
| Sep 09, 2026 00:00 | 12086313 | 1.222675E+7 | 11964756 | 11964756 | -12155700.0 | -1.02% |
| Sep 08, 2026 00:00 | 12164181 | 12209867 | 1.2E+7 | 12051554 | -11262700.0 | -0.93% |
| Sep 07, 2026 00:00 | 12530618 | 12530618 | 12164181 | 12187052 | -34356600.0 | -2.82% |
| Sep 06, 2026 00:00 | 12494481 | 12566861 | 12422518 | 12566861 | +7238000.0 | +0.58% |
| Sep 05, 2026 00:00 | 12414721 | 12512062 | 12414721 | 1.244047E+7 | +2574900.0 | +0.21% |
| Sep 04, 2026 00:00 | 12603208 | 12794552 | 12102621 | 12490093 | -11311500.0 | -0.91% |
| Sep 03, 2026 00:00 | 12244419 | 12842293 | 1.215E+7 | 12650775 | +40635600.0 | +3.21% |
| Sep 02, 2026 00:00 | 12371578 | 12418143 | 12187052 | 12262113 | -10946500.0 | -0.89% |
| Sep 01, 2026 00:00 | 12530618 | 1.263966E+7 | 12278968 | 12394838 | -13578000.0 | -1.10% |
| Aug 31, 2026 00:00 | 12493236 | 1.263966E+7 | 12404592 | 12548726 | +5549000.0 | +0.44% |
| Aug 30, 2026 00:00 | 12501484 | 1.262142E+7 | 12368818 | 12422518 | -7896600.0 | -0.64% |
| Aug 29, 2026 00:00 | 12448171 | 12548726 | 12415811 | 12481439 | +3326800.0 | +0.27% |
| Aug 28, 2026 00:00 | 12821099 | 12942085 | 12351238 | 12383465 | -43763400.0 | -3.53% |
| Aug 27, 2026 00:00 | 12512538 | 12869357 | 12512538 | 12797038 | +28450000.0 | +2.22% |
| Aug 26, 2026 00:00 | 12508609 | 12566861 | 12371578 | 12566861 | +5825200.0 | +0.46% |
| Aug 25, 2026 00:00 | 12480651 | 13062469 | 12415776 | 12555819 | +7516800.0 | +0.60% |
| Aug 24, 2026 00:00 | 12255059 | 1.270804E+7 | 12159629 | 12448172 | +19311300.0 | +1.55% |
| Aug 23, 2026 00:00 | 12164488 | 12351238 | 11838018 | 12287035 | +12254700.0 | +1.00% |
| Aug 22, 2026 00:00 | 12414721 | 12461577 | 12137666 | 12278968 | -13575300.0 | -1.11% |
| Aug 21, 2026 00:00 | 11644595 | 12528595 | 11644595 | 12458447 | +81385200.0 | +6.53% |
| Aug 20, 2026 00:00 | 10908537 | 11664812 | 10845708 | 11600812 | +69227500.0 | +5.97% |
| Aug 19, 2026 00:00 | 10296288 | 11058163 | 10222213 | 10908537 | +61224900.0 | +5.61% |
| Aug 18, 2026 00:00 | 10170142 | 10340403 | 10163424 | 10311167 | +14102500.0 | +1.37% |
| Aug 17, 2026 00:00 | 10046602 | 10252862 | 10046602 | 10139076 | +9247400.0 | +0.91% |
| Aug 16, 2026 00:00 | 10017628 | 10104785 | 9931207.0 | 10016224 | -140400.0 | -0.01% |
| Aug 15, 2026 00:00 | 1.006112E+7 | 1.006112E+7 | 9959931.0 | 10032105 | -2901500.0 | -0.29% |
| Aug 14, 2026 00:00 | 10133935 | 10133935 | 9971252.0 | 10046602 | -8733300.0 | -0.87% |
| Aug 13, 2026 00:00 | 10134027 | 10236983 | 1.005942E+7 | 10119404 | -1462300.0 | -0.14% |
| Aug 12, 2026 00:00 | 10236933 | 10236986 | 1.01E+7 | 10134025 | -10290800.0 | -1.02% |
| Aug 11, 2026 00:00 | 10207503 | 10251779 | 10134027 | 10222213 | +1471000.0 | +0.14% |
| Aug 10, 2026 00:00 | 10311167 | 10355934 | 1.020006E+7 | 1.020006E+7 | -11110700.0 | -1.09% |
| Aug 09, 2026 00:00 | 1.028143E+7 | 10350219 | 1.025178E+7 | 10296288 | +1485800.0 | +0.14% |
| Aug 08, 2026 00:00 | 10251779 | 1.034E+7 | 10251779 | 1.034E+7 | +8822100.0 | +0.85% |
| Aug 07, 2026 00:00 | 10236986 | 1.028143E+7 | 10148672 | 1.025243E+7 | +1544400.0 | +0.15% |
| Aug 06, 2026 00:00 | 10236972 | 10251779 | 10163359 | 10207463 | -2950900.0 | -0.29% |
| Aug 05, 2026 00:00 | 10156997 | 10236986 | 10104801 | 10222213 | +6521600.0 | +0.64% |
| Aug 04, 2026 00:00 | 9986744.0 | 10232174 | 9983200.0 | 10157016 | +17027200.0 | +1.68% |
| Aug 03, 2026 00:00 | 1.000097E+7 | 10062024 | 9800900.0 | 9986750.0 | -1422000.0 | -0.14% |
| Aug 02, 2026 00:00 | 9974324.0 | 10074655 | 9974324.0 | 10017628 | +4330400.0 | +0.43% |
| Aug 01, 2026 00:00 | 9970022.0 | 10016627 | 9916876.0 | 9959931.0 | -1009100.0 | -0.10% |
| Jul 31, 2026 00:00 | 10427671 | 1.046692E+7 | 9897299.0 | 10015741 | -41193000.0 | -4.11% |
| Jul 30, 2026 00:00 | 10461146 | 10567428 | 10310804 | 10427671 | -3347500.0 | -0.32% |
| Jul 29, 2026 00:00 | 10476264 | 10597992 | 10400895 | 10491403 | +1513900.0 | +0.14% |
| Jul 28, 2026 00:00 | 1.046692E+7 | 1.04866E+7 | 10349613 | 10461146 | -577400.0 | -0.06% |
| Jul 27, 2026 00:00 | 1.067479E+7 | 10736628 | 10476264 | 1.04866E+7 | -18819000.0 | -1.79% |
| Jul 26, 2026 00:00 | 10597992 | 10705664 | 10597992 | 10705664 | +10767200.0 | +1.01% |
| Jul 25, 2026 00:00 | 10526085 | 10582699 | 10526072 | 10567429 | +4134400.0 | +0.39% |
| Jul 24, 2026 00:00 | 10690216 | 10752143 | 10506317 | 10565691 | -12452500.0 | -1.18% |
| Jul 23, 2026 00:00 | 10798825 | 10798825 | 10659386 | 10719847 | -7897800.0 | -0.74% |
| Jul 22, 2026 00:00 | 10867632 | 10908536 | 10752143 | 10783242 | -8439000.0 | -0.78% |
| Jul 21, 2026 00:00 | 10644003 | 10899065 | 10644001 | 1.082688E+7 | +18287700.0 | +1.69% |
| Jul 20, 2026 00:00 | 10552179 | 10659386 | 10415925 | 10597993 | +4581400.0 | +0.43% |
| Jul 19, 2026 00:00 | 10521747 | 10536952 | 10476264 | 10536952 | +1520500.0 | +0.14% |
| Jul 18, 2026 00:00 | 10427671 | 10506564 | 10369074 | 10506564 | +7889300.0 | +0.75% |
| Jul 17, 2026 00:00 | 10370899 | 10447277 | 1.008935E+7 | 10427671 | +5677200.0 | +0.54% |
| Jul 16, 2026 00:00 | 10476264 | 10521745 | 1.033019E+7 | 10385886 | -9037800.0 | -0.87% |
| Jul 15, 2026 00:00 | 10454975 | 10625397 | 10426788 | 10491403 | +3642800.0 | +0.35% |
| Jul 14, 2026 00:00 | 10099939 | 1.059109E+7 | 10090222 | 10478895 | +37895600.0 | +3.62% |
| Jul 13, 2026 00:00 | 1.034099E+7 | 10400895 | 10062065 | 10099939 | -24105100.0 | -2.39% |
| Jul 12, 2026 00:00 | 10311167 | 10385886 | 10296288 | 10326068 | +1490100.0 | +0.14% |
| Jul 11, 2026 00:00 | 10370899 | 10400895 | 10266594 | 10326068 | -4483100.0 | -0.43% |
| Jul 10, 2026 00:00 | 10251779 | 10427671 | 10207463 | 10340991 | +8921200.0 | +0.86% |
| Jul 09, 2026 00:00 | 10099939 | 10281401 | 10043182 | 10251779 | +15184000.0 | +1.48% |
| Jul 08, 2026 00:00 | 1.033019E+7 | 1.033019E+7 | 10005522 | 10062164 | -26802600.0 | -2.66% |
| Jul 07, 2026 00:00 | 10372588 | 10372588 | 10124012 | 10252864 | -11972400.0 | -1.17% |
| Jul 06, 2026 00:00 | 10214416 | 10426787 | 9974974.0 | 10426787 | +21237100.0 | +2.04% |
| Jul 05, 2026 00:00 | 10157016 | 10291454 | 9908749.0 | 10233621 | +7660500.0 | +0.75% |
| Jul 04, 2026 00:00 | 10118929 | 10214416 | 9837790.0 | 10176113 | +5718400.0 | +0.56% |
| Jul 03, 2026 00:00 | 9874859.0 | 10137932 | 9874859.0 | 10080985 | +20612600.0 | +2.04% |
| Jul 02, 2026 00:00 | 9645456.0 | 9968002.0 | 9645456.0 | 9911987.0 | +26653100.0 | +2.69% |
| Jul 01, 2026 00:00 | 9510715.0 | 9923123.0 | 9421806.0 | 9764275.0 | +25356000.0 | +2.60% |
| Jun 30, 2026 00:00 | 9745823.0 | 9745823.0 | 9421812.0 | 9510766.0 | -23505700.0 | -2.47% |
| Jun 29, 2026 00:00 | 9606776.0 | 9800900.0 | 9537662.0 | 9764148.0 | +15737200.0 | +1.61% |
| Jun 28, 2026 00:00 | 9718402.0 | 9760595.0 | 9537662.0 | 9648485.0 | -6991700.0 | -0.72% |
| Jun 27, 2026 00:00 | 9718402.0 | 9845795.0 | 9690374.0 | 9718402.0 | +0.0 | +0.00% |
| Jun 26, 2026 00:00 | 9645456.0 | 10051683 | 9465479.0 | 9645456.0 | +0.0 | +0.00% |
| Jun 25, 2026 00:00 | 9897299.0 | 10001001 | 9345864.0 | 9681860.0 | -21543900.0 | -2.23% |
| Jun 24, 2026 00:00 | 10137954 | 10192733 | 9693110.0 | 9871542.0 | -26641200.0 | -2.70% |
| Jun 23, 2026 00:00 | 10369073 | 10385887 | 1.001595E+7 | 10118929 | -25014400.0 | -2.47% |
| Jun 22, 2026 00:00 | 10296288 | 10585557 | 10296288 | 10349613 | +5332500.0 | +0.52% |
| Jun 21, 2026 00:00 | 10385886 | 10400895 | 10266594 | 10266594 | -11929200.0 | -1.16% |
| Jun 20, 2026 00:00 | 10251779 | 10370899 | 10222213 | 10370899 | +11912000.0 | +1.15% |
| Jun 19, 2026 00:00 | 10157016 | 10236986 | 10099939 | 10236986 | +7997000.0 | +0.78% |
| Jun 18, 2026 00:00 | 10349613 | 10388569 | 10105789 | 10157016 | -19259700.0 | -1.90% |
| Jun 17, 2026 00:00 | 10567428 | 10613307 | 1.033019E+7 | 1.033019E+7 | -23723800.0 | -2.30% |
| Jun 16, 2026 00:00 | 10645379 | 10705538 | 10496878 | 10582699 | -6268000.0 | -0.59% |
| Jun 15, 2026 00:00 | 10506564 | 10786047 | 1.046692E+7 | 10665394 | +15883000.0 | +1.49% |
| Jun 14, 2026 00:00 | 1.034099E+7 | 10491403 | 1.028143E+7 | 10430977 | +8998700.0 | +0.86% |
| Jun 13, 2026 00:00 | 10207452 | 10355934 | 10207452 | 1.034099E+7 | +13353800.0 | +1.29% |
| Jun 12, 2026 00:00 | 10195246 | 10296288 | 1.009022E+7 | 10192733 | -251300.0 | -0.02% |
| Jun 11, 2026 00:00 | 9893386.0 | 10214416 | 9893386.0 | 10195246 | +30186000.0 | +2.96% |
| Jun 10, 2026 00:00 | 9874819.0 | 1.006112E+7 | 9764148.0 | 9874819.0 | +0.0 | +0.00% |
| Jun 09, 2026 00:00 | 1.009022E+7 | 10148672 | 9764148.0 | 9893386.0 | -19683400.0 | -1.99% |
| Jun 08, 2026 00:00 | 10158594 | 10252862 | 10024334 | 10104801 | -5379300.0 | -0.53% |
| Jun 07, 2026 00:00 | 9746510.0 | 10252862 | 9746510.0 | 10132157 | +38564700.0 | +3.81% |
| Jun 06, 2026 00:00 | 9791899.0 | 9828855.0 | 9573058.0 | 9745823.0 | -4607600.0 | -0.47% |
| Jun 05, 2026 00:00 | 10211675 | 10211675 | 9494949.0 | 9755081.0 | -45659400.0 | -4.68% |
| Jun 04, 2026 00:00 | 10238319 | 10322178 | 9894595.0 | 1.01851E+7 | -5321900.0 | -0.52% |
| Jun 03, 2026 00:00 | 10678141 | 10761099 | 10265033 | 10265033 | -41310800.0 | -4.02% |
