In December 2018 Bitcoin (BTC-JPY) was priced at ¥468,728 JPY (Japanese Yen)
2018
1 days
What was the historical Bitcoin price for December 2018 in Japanese Yen (JPY)? The average price for Bitcoin in December 2018 BTC-JPY was ¥468,728. The closing price for Bitcoin (BTC) in December 2018 was ¥478,359, on Dec. 1, 2018. It was up 4.9% for the month and down -69.9% for the year.
Daily price history for BTC-JPY (Bitcoin JPY), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in JPY for Dec. 1, 2018 was ¥468,728, the opening price ¥456,809 and the closing price ¥478,359.
The daily high for Dec. 1, 2018 was ¥489,149 and the daily low ¥450,594.
The price that day was up 4.9% for the day, down % for the month and down -69.9% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 2, 2018 was ¥475,612, the opening price ¥476,777 and the closing price ¥470,866.
The daily high for Dec. 2, 2018 was ¥488,216 and the daily low ¥466,590.
The price that day was down -1.6% for the day, down % for the month and down -70.4% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 3, 2018 was ¥455,774, the opening price ¥471,799 and the closing price ¥442,243.
The daily high for Dec. 3, 2018 was ¥472,860 and the daily low ¥436,195.
The price that day was down -6.1% for the day, down % for the month and down -72.2% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 4, 2018 was ¥445,236, the opening price ¥441,357 and the closing price ¥446,057.
The daily high for Dec. 4, 2018 was ¥459,916 and the daily low ¥433,616.
The price that day was up 0.9% for the day, down % for the month and down -71.9% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 5, 2018 was ¥435,692, the opening price ¥446,263 and the closing price ¥424,201.
The daily high for Dec. 5, 2018 was ¥448,103 and the daily low ¥424,201.
The price that day was down -4.9% for the day, down % for the month and down -73.3% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 6, 2018 was ¥413,739, the opening price ¥424,379 and the closing price ¥396,901.
The daily high for Dec. 6, 2018 was ¥436,775 and the daily low ¥396,901.
The price that day was down -6.4% for the day, down % for the month and down -75.0% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 7, 2018 was ¥386,706, the opening price ¥395,781 and the closing price ¥385,540.
The daily high for Dec. 7, 2018 was ¥395,781 and the daily low ¥369,721.
The price that day was down -2.9% for the day, down % for the month and down -75.8% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 8, 2018 was ¥387,653, the opening price ¥385,763 and the closing price ¥391,873.
The daily high for Dec. 8, 2018 was ¥395,247 and the daily low ¥377,729.
The price that day was up 1.6% for the day, down % for the month and down -75.4% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 9, 2018 was ¥401,150, the opening price ¥391,548 and the closing price ¥406,513.
The daily high for Dec. 9, 2018 was ¥415,456 and the daily low ¥391,082.
The price that day was up 3.7% for the day, down % for the month and down -74.4% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 10, 2018 was ¥401,430, the opening price ¥406,252 and the closing price ¥396,403.
The daily high for Dec. 10, 2018 was ¥410,202 and the daily low ¥392,862.
The price that day was down -2.5% for the day, down % for the month and down -75.1% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 11, 2018 was ¥391,593, the opening price ¥395,835 and the closing price ¥388,438.
The daily high for Dec. 11, 2018 was ¥397,460 and the daily low ¥384,637.
The price that day was down -2.0% for the day, down % for the month and down -75.6% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 12, 2018 was ¥392,541, the opening price ¥387,983 and the closing price ¥394,946.
The daily high for Dec. 12, 2018 was ¥400,145 and the daily low ¥387,091.
The price that day was up 1.7% for the day, down % for the month and down -75.2% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 13, 2018 was ¥385,407, the opening price ¥395,072 and the closing price ¥376,383.
The daily high for Dec. 13, 2018 was ¥395,504 and the daily low ¥374,671.
The price that day was down -4.7% for the day, down % for the month and down -76.3% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 14, 2018 was ¥371,398, the opening price ¥376,089 and the closing price ¥367,814.
The daily high for Dec. 14, 2018 was ¥378,129 and the daily low ¥363,560.
The price that day was down -2.3% for the day, down % for the month and down -76.9% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 15, 2018 was ¥367,176, the opening price ¥367,986 and the closing price ¥367,165.
The daily high for Dec. 15, 2018 was ¥371,546 and the daily low ¥362,008.
The price that day was down -0.2% for the day, down % for the month and down -76.9% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 16, 2018 was ¥369,432, the opening price ¥367,110 and the closing price ¥368,796.
The daily high for Dec. 16, 2018 was ¥374,991 and the daily low ¥366,831.
The price that day was up 0.4% for the day, down % for the month and down -76.8% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 17, 2018 was ¥385,928, the opening price ¥368,909 and the closing price ¥400,146.
The daily high for Dec. 17, 2018 was ¥405,475 and the daily low ¥369,182.
The price that day was up 8.5% for the day, down % for the month and down -74.8% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 18, 2018 was ¥406,039, the opening price ¥399,971 and the closing price ¥415,932.
The daily high for Dec. 18, 2018 was ¥416,415 and the daily low ¥391,836.
The price that day was up 3.9% for the day, down % for the month and down -73.8% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 19, 2018 was ¥423,942, the opening price ¥417,120 and the closing price ¥421,083.
The daily high for Dec. 19, 2018 was ¥443,667 and the daily low ¥413,899.
The price that day was up 1.2% for the day, down % for the month and down -73.5% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 20, 2018 was ¥441,633, the opening price ¥420,643 and the closing price ¥459,696.
The daily high for Dec. 20, 2018 was ¥466,707 and the daily low ¥419,484.
The price that day was up 9.2% for the day, down % for the month and down -71.1% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 21, 2018 was ¥447,150, the opening price ¥459,569 and the closing price ¥433,431.
The daily high for Dec. 21, 2018 was ¥466,958 and the daily low ¥428,642.
The price that day was down -5.7% for the day, down % for the month and down -72.7% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 22, 2018 was ¥438,554, the opening price ¥433,602 and the closing price ¥445,862.
The daily high for Dec. 22, 2018 was ¥445,862 and the daily low ¥428,892.
The price that day was up 2.9% for the day, down % for the month and down -72.0% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 23, 2018 was ¥446,708, the opening price ¥446,618 and the closing price ¥444,104.
The daily high for Dec. 23, 2018 was ¥454,373 and the daily low ¥441,735.
The price that day was down -0.4% for the day, down % for the month and down -72.1% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 24, 2018 was ¥453,267, the opening price ¥444,262 and the closing price ¥450,014.
The daily high for Dec. 24, 2018 was ¥474,532 and the daily low ¥444,262.
The price that day was up 1.3% for the day, down % for the month and down -71.7% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 25, 2018 was ¥434,210, the opening price ¥450,178 and the closing price ¥421,275.
The daily high for Dec. 25, 2018 was ¥450,985 and the daily low ¥414,403.
The price that day was down -6.4% for the day, down % for the month and down -73.5% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 26, 2018 was ¥424,327, the opening price ¥421,763 and the closing price ¥428,959.
The daily high for Dec. 26, 2018 was ¥429,777 and the daily low ¥416,809.
The price that day was up 1.8% for the day, down % for the month and down -73.0% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 27, 2018 was ¥417,022, the opening price ¥428,671 and the closing price ¥405,182.
The daily high for Dec. 27, 2018 was ¥430,022 and the daily low ¥404,213.
The price that day was down -5.5% for the day, down % for the month and down -74.5% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 28, 2018 was ¥419,249, the opening price ¥404,933 and the closing price ¥432,710.
The daily high for Dec. 28, 2018 was ¥436,720 and the daily low ¥402,635.
The price that day was up 6.8% for the day, down % for the month and down -72.8% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 29, 2018 was ¥428,338, the opening price ¥433,656 and the closing price ¥421,296.
The daily high for Dec. 29, 2018 was ¥437,104 and the daily low ¥421,296.
The price that day was down -2.6% for the day, down % for the month and down -73.5% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 30, 2018 was ¥424,277, the opening price ¥421,514 and the closing price ¥426,573.
The daily high for Dec. 30, 2018 was ¥430,285 and the daily low ¥418,738.
The price that day was up 1.3% for the day, down % for the month and down -73.2% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 31, 2018 was ¥417,413, the opening price ¥426,690 and the closing price ¥410,330.
The daily high for Dec. 31, 2018 was ¥424,148 and the daily low ¥408,484.
The price that day was down -3.8% for the day, down % for the month and down -74.2% for the year.
The average Bitcoin price in December 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for December 2018 was $3,727, the opening price $4,024 and the closing price $3,743.
The daily high for December was $4,309 and a low of $3,191.
The price that day was down -6.8% for the month and down -73.5% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for December 2018 was €3,276, the opening price €3,556 and the closing price €3,257.
The daily high for December was €3,807 and a low of €2,822.
The price that day was down -8.2% for the month and down -72.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for December 2018 was £2,941, the opening price £3,155 and the closing price £2,938.
The daily high for December was £3,379 and a low of £2,535.
The price that day was down -6.7% for the month and down -71.9% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for December 2018 was $5,204, the opening price $5,504 and the closing price $5,316.
The daily high for December was $6,047 and a low of $4,445.
The price that day was down -3.2% for the month and down -70.6% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for December 2018 was ¥25,693, the opening price ¥28,006 and the closing price ¥25,744.
The daily high for December was ¥29,989 and a low of ¥22,044.
The price that day was down -7.9% for the month and down -72.0% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for December 2018 was ₹263,383, the opening price ₹280,584 and the closing price ₹260,376.
The daily high for December was ₹300,448 and a low of ₹229,659.
The price that day was down -7.0% for the month and down -71.1% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for December 2018 was ₩4,186,854, the opening price ₩4,509,211 and the closing price ₩4,167,496.
The daily high for December was ₩4,828,442 and a low of ₩3,614,757.
The price that day was down -7.4% for the month and down -72.3% for the year.
The bitcoin price for the month December in other years.
The average price for Bitcoin (BTC) in JPY for December 2014 was ¥40,899, the opening price ¥44,951 and the closing price ¥38,317.
The daily high for December was ¥46,034 and a low of ¥36,076.
The price that month was down -14.7% for the month and down -23.2% for the year.
The average price for Bitcoin (BTC) in JPY for December 2015 was ¥51,409, the opening price ¥46,494 and the closing price ¥51,797.
The daily high for December was ¥56,696 and a low of ¥42,953.
The price that month was up 11.4% for the month and up 35.1% for the year.
The average price for Bitcoin (BTC) in JPY for December 2016 was ¥95,682, the opening price ¥85,542 and the closing price ¥112,633.
The daily high for December was ¥114,413 and a low of ¥85,400.
The price that month was up 31.7% for the month and up 117.4% for the year.
The average price for Bitcoin (BTC) in JPY for December 2017 was ¥1,714,495, the opening price ¥1,148,056 and the closing price ¥1,595,143.
The daily high for December was ¥2,261,419 and a low of ¥1,091,036.
The price that month was up 38.5% for the month and up 1,316.4% for the year.
The average price for Bitcoin (BTC) in JPY for December 2018 was ¥417,978, the opening price ¥456,809 and the closing price ¥410,330.
The daily high for December was ¥489,149 and a low of ¥362,008.
The price that month was down -10.0% for the month and down -74.2% for the year.
The average price for Bitcoin (BTC) in JPY for December 2019 was ¥796,033, the opening price ¥828,956 and the closing price ¥781,836.
The daily high for December was ¥843,098 and a low of ¥716,652.
The price that month was down -5.7% for the month and up 90.3% for the year.
The average price for Bitcoin (BTC) in JPY for December 2020 was ¥2,262,702, the opening price ¥2,047,940 and the closing price ¥2,994,152.
The daily high for December was ¥3,018,188 and a low of ¥1,833,947.
The price that month was up 46.3% for the month and up 282.9% for the year.
The average price for Bitcoin (BTC) in JPY for December 2021 was ¥5,626,694, the opening price ¥6,442,874 and the closing price ¥5,330,243.
The daily high for December was ¥6,672,938 and a low of ¥4,836,772.
The price that month was down -17.4% for the month and up 78.1% for the year.
The average price for Bitcoin (BTC) in JPY for December 2022 was ¥2,287,615, the opening price ¥2,358,230 and the closing price ¥2,169,626.
The daily high for December was ¥2,468,514 and a low of ¥2,162,036.
The price that month was down -8.0% for the month and down -59.3% for the year.
The average price for Bitcoin (BTC) in JPY for December 2023 was ¥6,102,833, the opening price ¥5,582,291 and the closing price ¥5,960,596.
The daily high for December was ¥6,532,537 and a low of ¥5,564,404.
The price that month was up 6.8% for the month and up 174.7% for the year.
The average price for Bitcoin (BTC) in JPY for December 2024 was ¥15,115,743, the opening price ¥14,446,532 and the closing price ¥14,701,818.
The daily high for December was ¥16,625,664 and a low of ¥13,804,409.
The price that month was up 1.8% for the month and up 146.6% for the year.
The average price for Bitcoin (BTC) in JPY for December 2025 was ¥13,890,668, the opening price ¥14,092,611 and the closing price ¥13,726,813.
The daily high for December was ¥14,839,414 and a low of ¥13,009,810.
The price that month was down -2.6% for the month and down -6.6% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Dec. 1, 2018 | ¥ 468,728 | ¥ 456,809 | ¥ 489,149 | ¥ 450,594 | ¥ 478,359 | 5% | % | -70% | ¥ 610,090,086,596 | ₿ 1,301,587 |
| Dec. 2, 2018 | ¥ 475,612 | ¥ 476,777 | ¥ 488,216 | ¥ 466,590 | ¥ 470,866 | -2% | % | -70% | ¥ 598,573,995,893 | ₿ 1,258,534 |
| Dec. 3, 2018 | ¥ 455,774 | ¥ 471,799 | ¥ 472,860 | ¥ 436,195 | ¥ 442,243 | -6% | % | -72% | ¥ 578,004,764,236 | ₿ 1,268,182 |
| Dec. 4, 2018 | ¥ 445,236 | ¥ 441,357 | ¥ 459,916 | ¥ 433,616 | ¥ 446,057 | 1% | % | -72% | ¥ 566,809,217,279 | ₿ 1,273,053 |
| Dec. 5, 2018 | ¥ 435,692 | ¥ 446,263 | ¥ 448,103 | ¥ 424,201 | ¥ 424,201 | -5% | % | -73% | ¥ 599,180,417,808 | ₿ 1,375,238 |
| Dec. 6, 2018 | ¥ 413,739 | ¥ 424,379 | ¥ 436,775 | ¥ 396,901 | ¥ 396,901 | -6% | % | -75% | ¥ 662,609,325,458 | ₿ 1,601,516 |
| Dec. 7, 2018 | ¥ 386,706 | ¥ 395,781 | ¥ 395,781 | ¥ 369,721 | ¥ 385,540 | -3% | % | -76% | ¥ 770,600,425,526 | ₿ 1,992,731 |
| Dec. 8, 2018 | ¥ 387,653 | ¥ 385,763 | ¥ 395,247 | ¥ 377,729 | ¥ 391,873 | 2% | % | -75% | ¥ 598,052,094,317 | ₿ 1,542,750 |
| Dec. 9, 2018 | ¥ 401,150 | ¥ 391,548 | ¥ 415,456 | ¥ 391,082 | ¥ 406,513 | 4% | % | -74% | ¥ 556,458,234,684 | ₿ 1,387,159 |
| Dec. 10, 2018 | ¥ 401,430 | ¥ 406,252 | ¥ 410,202 | ¥ 392,862 | ¥ 396,403 | -2% | % | -75% | ¥ 568,233,074,248 | ₿ 1,415,524 |
| Dec. 11, 2018 | ¥ 391,593 | ¥ 395,835 | ¥ 397,460 | ¥ 384,637 | ¥ 388,438 | -2% | % | -76% | ¥ 532,736,071,010 | ₿ 1,360,434 |
| Dec. 12, 2018 | ¥ 392,541 | ¥ 387,983 | ¥ 400,145 | ¥ 387,091 | ¥ 394,946 | 2% | % | -75% | ¥ 468,841,017,986 | ₿ 1,194,375 |
| Dec. 13, 2018 | ¥ 385,407 | ¥ 395,072 | ¥ 395,504 | ¥ 374,671 | ¥ 376,383 | -5% | % | -76% | ¥ 493,341,010,330 | ₿ 1,280,050 |
| Dec. 14, 2018 | ¥ 371,398 | ¥ 376,089 | ¥ 378,129 | ¥ 363,560 | ¥ 367,814 | -2% | % | -77% | ¥ 496,028,457,675 | ₿ 1,335,571 |
| Dec. 15, 2018 | ¥ 367,176 | ¥ 367,986 | ¥ 371,546 | ¥ 362,008 | ¥ 367,165 | 0% | % | -77% | ¥ 402,897,557,938 | ₿ 1,097,287 |
| Dec. 16, 2018 | ¥ 369,432 | ¥ 367,110 | ¥ 374,991 | ¥ 366,831 | ¥ 368,796 | 0% | % | -77% | ¥ 424,509,846,111 | ₿ 1,149,088 |
| Dec. 17, 2018 | ¥ 385,928 | ¥ 368,909 | ¥ 405,475 | ¥ 369,182 | ¥ 400,146 | 9% | % | -75% | ¥ 610,426,415,247 | ₿ 1,581,710 |
| Dec. 18, 2018 | ¥ 406,039 | ¥ 399,971 | ¥ 416,415 | ¥ 391,836 | ¥ 415,932 | 4% | % | -74% | ¥ 665,224,945,138 | ₿ 1,638,329 |
| Dec. 19, 2018 | ¥ 423,942 | ¥ 417,120 | ¥ 443,667 | ¥ 413,899 | ¥ 421,083 | 1% | % | -74% | ¥ 765,591,550,316 | ₿ 1,805,886 |
| Dec. 20, 2018 | ¥ 441,633 | ¥ 420,643 | ¥ 466,707 | ¥ 419,484 | ¥ 459,696 | 9% | % | -71% | ¥ 992,580,723,149 | ₿ 2,247,525 |
| Dec. 21, 2018 | ¥ 447,150 | ¥ 459,569 | ¥ 466,958 | ¥ 428,642 | ¥ 433,431 | -6% | % | -73% | ¥ 801,559,072,626 | ₿ 1,792,596 |
| Dec. 22, 2018 | ¥ 438,554 | ¥ 433,602 | ¥ 445,862 | ¥ 428,892 | ¥ 445,862 | 3% | % | -72% | ¥ 622,647,863,388 | ₿ 1,419,773 |
| Dec. 23, 2018 | ¥ 446,708 | ¥ 446,618 | ¥ 454,373 | ¥ 441,735 | ¥ 444,104 | 0% | % | -72% | ¥ 683,125,286,076 | ₿ 1,529,245 |
| Dec. 24, 2018 | ¥ 453,267 | ¥ 444,262 | ¥ 474,532 | ¥ 444,262 | ¥ 450,014 | 1% | % | -72% | ¥ 798,935,880,054 | ₿ 1,762,615 |
| Dec. 25, 2018 | ¥ 434,210 | ¥ 450,178 | ¥ 450,985 | ¥ 414,403 | ¥ 421,275 | -6% | % | -74% | ¥ 679,939,007,792 | ₿ 1,565,921 |
| Dec. 26, 2018 | ¥ 424,327 | ¥ 421,763 | ¥ 429,777 | ¥ 416,809 | ¥ 428,959 | 2% | % | -73% | ¥ 592,350,302,119 | ₿ 1,395,976 |
| Dec. 27, 2018 | ¥ 417,022 | ¥ 428,671 | ¥ 430,022 | ¥ 404,213 | ¥ 405,182 | -6% | % | -75% | ¥ 568,746,711,992 | ₿ 1,363,829 |
| Dec. 28, 2018 | ¥ 419,249 | ¥ 404,933 | ¥ 436,720 | ¥ 402,635 | ¥ 432,710 | 7% | % | -73% | ¥ 621,019,655,765 | ₿ 1,481,265 |
| Dec. 29, 2018 | ¥ 428,338 | ¥ 433,656 | ¥ 437,104 | ¥ 421,296 | ¥ 421,296 | -3% | % | -74% | ¥ 550,454,856,300 | ₿ 1,285,096 |
| Dec. 30, 2018 | ¥ 424,277 | ¥ 421,514 | ¥ 430,285 | ¥ 418,738 | ¥ 426,573 | 1% | % | -73% | ¥ 526,390,410,541 | ₿ 1,240,675 |
| Dec. 31, 2018 | ¥ 417,413 | ¥ 426,690 | ¥ 424,148 | ¥ 408,484 | ¥ 410,330 | -4% | % | -74% | ¥ 511,099,506,128 | ₿ 1,224,445 |
In 2018 Bitcoin had 0 all time highs in JPY. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2018.