In December 2019 Bitcoin (BTC-JPY) was priced at ¥817,355 JPY (Japanese Yen)
2019
1 days
What was the historical Bitcoin price for December 2019 in Japanese Yen (JPY)? The average price for Bitcoin in December 2019 BTC-JPY was ¥817,355. The closing price for Bitcoin (BTC) in December 2019 was ¥813,239, on Dec. 1, 2019. It was down -1.9% for the month and up 98.0% 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, 2019 was ¥817,355, the opening price ¥828,956 and the closing price ¥813,239.
The daily high for Dec. 1, 2019 was ¥828,956 and the daily low ¥798,271.
The price that day was down -1.9% for the day, down % for the month and up 98.0% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 2, 2019 was ¥806,132, the opening price ¥813,211 and the closing price ¥798,291.
The daily high for Dec. 2, 2019 was ¥819,958 and the daily low ¥793,070.
The price that day was down -1.8% for the day, down % for the month and up 94.3% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 3, 2019 was ¥796,492, the opening price ¥798,507 and the closing price ¥795,329.
The daily high for Dec. 3, 2019 was ¥805,126 and the daily low ¥787,007.
The price that day was down -0.4% for the day, down % for the month and up 93.6% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 4, 2019 was ¥795,437, the opening price ¥795,327 and the closing price ¥789,241.
The daily high for Dec. 4, 2019 was ¥819,276 and the daily low ¥777,904.
The price that day was down -0.8% for the day, down % for the month and up 92.1% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 5, 2019 was ¥807,418, the opening price ¥789,373 and the closing price ¥809,927.
The daily high for Dec. 5, 2019 was ¥843,098 and the daily low ¥787,276.
The price that day was up 2.6% for the day, down % for the month and up 97.2% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 6, 2019 was ¥812,931, the opening price ¥810,172 and the closing price ¥819,460.
The daily high for Dec. 6, 2019 was ¥819,460 and the daily low ¥802,631.
The price that day was up 1.2% for the day, down % for the month and up 99.5% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 7, 2019 was ¥820,307, the opening price ¥819,490 and the closing price ¥820,464.
The daily high for Dec. 7, 2019 was ¥824,125 and the daily low ¥817,149.
The price that day was up 0.1% for the day, down % for the month and up 99.7% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 8, 2019 was ¥820,597, the opening price ¥819,932 and the closing price ¥821,722.
The daily high for Dec. 8, 2019 was ¥828,973 and the daily low ¥811,761.
The price that day was up 0.2% for the day, down % for the month and up 100.0% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 9, 2019 was ¥812,878, the opening price ¥821,445 and the closing price ¥803,630.
The daily high for Dec. 9, 2019 was ¥826,584 and the daily low ¥799,854.
The price that day was down -2.2% for the day, down % for the month and up 95.6% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 10, 2019 was ¥797,388, the opening price ¥803,222 and the closing price ¥791,676.
The daily high for Dec. 10, 2019 was ¥806,535 and the daily low ¥788,122.
The price that day was down -1.5% for the day, down % for the month and up 92.7% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 11, 2019 was ¥788,135, the opening price ¥791,575 and the closing price ¥783,509.
The daily high for Dec. 11, 2019 was ¥796,348 and the daily low ¥781,107.
The price that day was down -1.0% for the day, down % for the month and up 90.7% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 12, 2019 was ¥787,246, the opening price ¥783,434 and the closing price ¥792,448.
The daily high for Dec. 12, 2019 was ¥794,516 and the daily low ¥778,585.
The price that day was up 1.1% for the day, down % for the month and up 92.9% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 13, 2019 was ¥793,575, the opening price ¥792,615 and the closing price ¥794,806.
The daily high for Dec. 13, 2019 was ¥796,676 and the daily low ¥790,203.
The price that day was up 0.3% for the day, down % for the month and up 93.5% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 14, 2019 was ¥787,176, the opening price ¥794,720 and the closing price ¥778,951.
The daily high for Dec. 14, 2019 was ¥799,086 and the daily low ¥775,949.
The price that day was down -2.0% for the day, down % for the month and up 89.6% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 15, 2019 was ¥775,863, the opening price ¥778,904 and the closing price ¥782,378.
The daily high for Dec. 15, 2019 was ¥785,118 and the daily low ¥757,052.
The price that day was up 0.4% for the day, down % for the month and up 90.5% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 16, 2019 was ¥770,842, the opening price ¥782,527 and the closing price ¥759,724.
The daily high for Dec. 16, 2019 was ¥784,745 and the daily low ¥756,374.
The price that day was down -2.9% for the day, down % for the month and up 85.0% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 17, 2019 was ¥742,894, the opening price ¥759,596 and the closing price ¥727,259.
The daily high for Dec. 17, 2019 was ¥763,270 and the daily low ¥721,452.
The price that day was down -4.3% for the day, down % for the month and up 77.0% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 18, 2019 was ¥761,140, the opening price ¥728,046 and the closing price ¥797,247.
The daily high for Dec. 18, 2019 was ¥802,617 and the daily low ¥716,652.
The price that day was up 9.6% for the day, down % for the month and up 94.1% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 19, 2019 was ¥790,410, the opening price ¥797,333 and the closing price ¥787,872.
The daily high for Dec. 19, 2019 was ¥804,921 and the daily low ¥771,516.
The price that day was down -1.2% for the day, down % for the month and up 91.8% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 20, 2019 was ¥787,135, the opening price ¥788,506 and the closing price ¥789,970.
The daily high for Dec. 20, 2019 was ¥794,249 and the daily low ¥775,814.
The price that day was up 0.3% for the day, down % for the month and up 92.3% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 21, 2019 was ¥786,480, the opening price ¥790,164 and the closing price ¥786,943.
The daily high for Dec. 21, 2019 was ¥790,452 and the daily low ¥778,361.
The price that day was down -0.4% for the day, down % for the month and up 91.6% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 22, 2019 was ¥804,273, the opening price ¥786,946 and the closing price ¥822,560.
The daily high for Dec. 22, 2019 was ¥823,266 and the daily low ¥784,319.
The price that day was up 4.5% for the day, down % for the month and up 100.2% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 23, 2019 was ¥816,469, the opening price ¥822,266 and the closing price ¥804,597.
The daily high for Dec. 23, 2019 was ¥837,618 and the daily low ¥801,393.
The price that day was down -2.2% for the day, down % for the month and up 95.9% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 24, 2019 was ¥806,266, the opening price ¥804,462 and the closing price ¥801,052.
The daily high for Dec. 24, 2019 was ¥824,342 and the daily low ¥795,210.
The price that day was down -0.4% for the day, down % for the month and up 95.0% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 25, 2019 was ¥798,650, the opening price ¥801,405 and the closing price ¥795,727.
The daily high for Dec. 25, 2019 was ¥804,711 and the daily low ¥792,756.
The price that day was down -0.7% for the day, down % for the month and up 93.7% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 26, 2019 was ¥796,988, the opening price ¥795,688 and the closing price ¥793,025.
The daily high for Dec. 26, 2019 was ¥810,135 and the daily low ¥789,105.
The price that day was down -0.3% for the day, down % for the month and up 93.1% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 27, 2019 was ¥795,962, the opening price ¥792,935 and the closing price ¥797,893.
The daily high for Dec. 27, 2019 was ¥806,049 and the daily low ¥786,973.
The price that day was up 0.6% for the day, down % for the month and up 94.2% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 28, 2019 was ¥801,521, the opening price ¥797,777 and the closing price ¥800,946.
The daily high for Dec. 28, 2019 was ¥809,817 and the daily low ¥797,544.
The price that day was up 0.4% for the day, down % for the month and up 95.0% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 29, 2019 was ¥808,089, the opening price ¥800,909 and the closing price ¥812,272.
The daily high for Dec. 29, 2019 was ¥822,402 and the daily low ¥796,774.
The price that day was up 1.4% for the day, down % for the month and up 97.7% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 30, 2019 was ¥802,992, the opening price ¥812,012 and the closing price ¥794,030.
The daily high for Dec. 30, 2019 was ¥813,398 and the daily low ¥792,531.
The price that day was down -2.2% for the day, down % for the month and up 93.3% for the year.
The average price for Bitcoin (BTC) in JPY for Dec. 31, 2019 was ¥787,990, the opening price ¥794,187 and the closing price ¥781,836.
The daily high for Dec. 31, 2019 was ¥796,882 and the daily low ¥779,057.
The price that day was down -1.5% for the day, down % for the month and up 90.3% for the year.
The average Bitcoin price in December 2019 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for December 2019 was $7,292, the opening price $7,572 and the closing price $7,194.
The daily high for December was $7,743 and a low of $6,540.
The price that day was down -5.0% for the month and up 92.0% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for December 2019 was €6,565, the opening price €6,872 and the closing price €6,411.
The daily high for December was €6,978 and a low of €5,885.
The price that day was down -6.7% for the month and up 96.6% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for December 2019 was £5,565, the opening price £5,857 and the closing price £5,425.
The daily high for December was £5,927 and a low of £5,004.
The price that day was down -7.4% for the month and up 84.5% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for December 2019 was $10,593, the opening price $11,201 and the closing price $10,255.
The daily high for December was $11,339 and a low of $9,548.
The price that day was down -8.4% for the month and up 92.7% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for December 2019 was ¥51,130, the opening price ¥53,248 and the closing price ¥50,091.
The daily high for December was ¥54,515 and a low of ¥45,788.
The price that day was down -5.9% for the month and up 94.4% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for December 2019 was ₹519,065, the opening price ₹543,294 and the closing price ₹512,911.
The daily high for December was ₹552,063 and a low of ₹464,318.
The price that day was down -5.6% for the month and up 96.8% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for December 2019 was ₩8,552,549, the opening price ₩8,947,379 and the closing price ₩8,306,737.
The daily high for December was ₩9,213,445 and a low of ₩7,633,175.
The price that day was down -7.1% for the month and up 99.1% 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, 2019 | ¥ 817,355 | ¥ 828,956 | ¥ 828,956 | ¥ 798,271 | ¥ 813,239 | -2% | % | 98% | ¥ 2,050,621,477,127 | ₿ 2,508,850 |
| Dec. 2, 2019 | ¥ 806,132 | ¥ 813,211 | ¥ 819,958 | ¥ 793,070 | ¥ 798,291 | -2% | % | 94% | ¥ 1,862,395,111,009 | ₿ 2,310,284 |
| Dec. 3, 2019 | ¥ 796,492 | ¥ 798,507 | ¥ 805,126 | ¥ 787,007 | ¥ 795,329 | 0% | % | 94% | ¥ 1,607,736,521,328 | ₿ 2,018,522 |
| Dec. 4, 2019 | ¥ 795,437 | ¥ 795,327 | ¥ 819,276 | ¥ 777,904 | ¥ 789,241 | -1% | % | 92% | ¥ 2,357,725,838,427 | ₿ 2,964,065 |
| Dec. 5, 2019 | ¥ 807,418 | ¥ 789,373 | ¥ 843,098 | ¥ 787,276 | ¥ 809,927 | 3% | % | 97% | ¥ 2,046,056,404,030 | ₿ 2,534,073 |
| Dec. 6, 2019 | ¥ 812,931 | ¥ 810,172 | ¥ 819,460 | ¥ 802,631 | ¥ 819,460 | 1% | % | 99% | ¥ 1,965,801,056,055 | ₿ 2,418,164 |
| Dec. 7, 2019 | ¥ 820,307 | ¥ 819,490 | ¥ 824,125 | ¥ 817,149 | ¥ 820,464 | 0% | % | 100% | ¥ 1,677,958,716,366 | ₿ 2,045,526 |
| Dec. 8, 2019 | ¥ 820,597 | ¥ 819,932 | ¥ 828,973 | ¥ 811,761 | ¥ 821,722 | 0% | % | 100% | ¥ 1,673,993,725,312 | ₿ 2,039,970 |
| Dec. 9, 2019 | ¥ 812,878 | ¥ 821,445 | ¥ 826,584 | ¥ 799,854 | ¥ 803,630 | -2% | % | 96% | ¥ 1,940,642,365,874 | ₿ 2,387,371 |
| Dec. 10, 2019 | ¥ 797,388 | ¥ 803,222 | ¥ 806,535 | ¥ 788,122 | ¥ 791,676 | -1% | % | 93% | ¥ 1,985,033,805,967 | ₿ 2,489,419 |
| Dec. 11, 2019 | ¥ 788,135 | ¥ 791,575 | ¥ 796,348 | ¥ 781,107 | ¥ 783,509 | -1% | % | 91% | ¥ 1,774,975,344,413 | ₿ 2,252,121 |
| Dec. 12, 2019 | ¥ 787,246 | ¥ 783,434 | ¥ 794,516 | ¥ 778,585 | ¥ 792,448 | 1% | % | 93% | ¥ 2,070,749,816,643 | ₿ 2,630,373 |
| Dec. 13, 2019 | ¥ 793,575 | ¥ 792,615 | ¥ 796,676 | ¥ 790,203 | ¥ 794,806 | 0% | % | 93% | ¥ 1,872,382,508,274 | ₿ 2,359,428 |
| Dec. 14, 2019 | ¥ 787,176 | ¥ 794,720 | ¥ 799,086 | ¥ 775,949 | ¥ 778,951 | -2% | % | 90% | ¥ 1,873,617,165,920 | ₿ 2,380,174 |
| Dec. 15, 2019 | ¥ 775,863 | ¥ 778,904 | ¥ 785,118 | ¥ 757,052 | ¥ 782,378 | 0% | % | 90% | ¥ 1,846,598,290,400 | ₿ 2,380,057 |
| Dec. 16, 2019 | ¥ 770,842 | ¥ 782,527 | ¥ 784,745 | ¥ 756,374 | ¥ 759,724 | -3% | % | 85% | ¥ 2,215,151,602,153 | ₿ 2,873,676 |
| Dec. 17, 2019 | ¥ 742,894 | ¥ 759,596 | ¥ 763,270 | ¥ 721,452 | ¥ 727,259 | -4% | % | 77% | ¥ 2,449,250,292,177 | ₿ 3,296,902 |
| Dec. 18, 2019 | ¥ 761,140 | ¥ 728,046 | ¥ 802,617 | ¥ 716,652 | ¥ 797,247 | 10% | % | 94% | ¥ 3,488,009,435,580 | ₿ 4,582,610 |
| Dec. 19, 2019 | ¥ 790,410 | ¥ 797,333 | ¥ 804,921 | ¥ 771,516 | ¥ 787,872 | -1% | % | 92% | ¥ 2,833,536,297,133 | ₿ 3,584,893 |
| Dec. 20, 2019 | ¥ 787,135 | ¥ 788,506 | ¥ 794,249 | ¥ 775,814 | ¥ 789,970 | 0% | % | 92% | ¥ 2,476,863,732,948 | ₿ 3,146,684 |
| Dec. 21, 2019 | ¥ 786,480 | ¥ 790,164 | ¥ 790,452 | ¥ 778,361 | ¥ 786,943 | 0% | % | 92% | ¥ 2,113,411,268,730 | ₿ 2,687,177 |
| Dec. 22, 2019 | ¥ 804,273 | ¥ 786,946 | ¥ 823,266 | ¥ 784,319 | ¥ 822,560 | 5% | % | 100% | ¥ 2,533,359,146,158 | ₿ 3,149,875 |
| Dec. 23, 2019 | ¥ 816,469 | ¥ 822,266 | ¥ 837,618 | ¥ 801,393 | ¥ 804,597 | -2% | % | 96% | ¥ 3,044,387,373,935 | ₿ 3,728,726 |
| Dec. 24, 2019 | ¥ 806,266 | ¥ 804,462 | ¥ 824,342 | ¥ 795,210 | ¥ 801,052 | 0% | % | 95% | ¥ 2,515,179,996,032 | ₿ 3,119,540 |
| Dec. 25, 2019 | ¥ 798,650 | ¥ 801,405 | ¥ 804,711 | ¥ 792,756 | ¥ 795,727 | -1% | % | 94% | ¥ 2,358,092,435,156 | ₿ 2,952,599 |
| Dec. 26, 2019 | ¥ 796,988 | ¥ 795,688 | ¥ 810,135 | ¥ 789,105 | ¥ 793,025 | 0% | % | 93% | ¥ 2,496,305,775,425 | ₿ 3,132,174 |
| Dec. 27, 2019 | ¥ 795,962 | ¥ 792,935 | ¥ 806,049 | ¥ 786,973 | ¥ 797,893 | 1% | % | 94% | ¥ 2,492,958,273,891 | ₿ 3,132,006 |
| Dec. 28, 2019 | ¥ 801,521 | ¥ 797,777 | ¥ 809,817 | ¥ 797,544 | ¥ 800,946 | 0% | % | 95% | ¥ 2,338,450,506,100 | ₿ 2,917,516 |
| Dec. 29, 2019 | ¥ 808,089 | ¥ 800,909 | ¥ 822,402 | ¥ 796,774 | ¥ 812,272 | 1% | % | 98% | ¥ 2,456,218,218,188 | ₿ 3,039,539 |
| Dec. 30, 2019 | ¥ 802,992 | ¥ 812,012 | ¥ 813,398 | ¥ 792,531 | ¥ 794,030 | -2% | % | 93% | ¥ 2,490,435,973,416 | ₿ 3,101,444 |
| Dec. 31, 2019 | ¥ 787,990 | ¥ 794,187 | ¥ 796,882 | ¥ 779,057 | ¥ 781,836 | -2% | % | 90% | ¥ 2,300,637,399,993 | ₿ 2,919,626 |
In 2019 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 2019.