Identifier on Kraken: USDTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-26 |
156.0660 JPY |
16,567.6750 USDT |
156.0900 JPY |
154.9520 JPY |
156.9120 JPY |
156.2800 JPY |
| 2026-02-25 |
154.8450 JPY |
3,920.3421 USDT |
155.7090 JPY |
154.6800 JPY |
156.0900 JPY |
155.5190 JPY |
| 2026-02-24 |
154.9530 JPY |
1,972.1886 USDT |
154.7620 JPY |
154.2430 JPY |
156.4030 JPY |
156.2540 JPY |
| 2026-02-23 |
154.9080 JPY |
142.5084 USDT |
154.7630 JPY |
154.3540 JPY |
155.2940 JPY |
154.8990 JPY |
| 2026-02-22 |
155.8870 JPY |
800.9654 USDT |
155.2760 JPY |
155.1710 JPY |
155.9950 JPY |
155.1710 JPY |
| 2026-02-21 |
155.4600 JPY |
759.6589 USDT |
155.0150 JPY |
155.0150 JPY |
155.5920 JPY |
155.0960 JPY |
| 2026-02-20 |
155.4780 JPY |
2,353.2863 USDT |
155.4460 JPY |
154.6800 JPY |
156.2240 JPY |
155.6610 JPY |
| 2026-02-19 |
155.8440 JPY |
9,028.4138 USDT |
154.8390 JPY |
154.7620 JPY |
155.9430 JPY |
155.3300 JPY |
| 2026-02-18 |
153.8860 JPY |
2,506.6936 USDT |
153.6040 JPY |
153.5330 JPY |
154.3330 JPY |
153.9160 JPY |
| 2026-02-17 |
153.5280 JPY |
159.7733 USDT |
153.6760 JPY |
153.3150 JPY |
153.7300 JPY |
153.3960 JPY |
| 2026-02-16 |
153.6380 JPY |
1,267.1901 USDT |
152.8780 JPY |
152.8780 JPY |
154.1980 JPY |
153.6760 JPY |
| 2026-02-15 |
153.1810 JPY |
102.3979 USDT |
153.1360 JPY |
152.7320 JPY |
153.2710 JPY |
153.2710 JPY |
| 2026-02-14 |
152.9040 JPY |
1,184.3288 USDT |
152.8850 JPY |
152.5270 JPY |
153.3480 JPY |
152.8850 JPY |
| 2026-02-13 |
153.6470 JPY |
3,161.5159 USDT |
153.1360 JPY |
152.3300 JPY |
154.3220 JPY |
152.6950 JPY |
| 2026-02-12 |
153.1970 JPY |
997.4641 USDT |
152.8850 JPY |
152.3410 JPY |
153.6180 JPY |
153.0720 JPY |
| 2026-02-11 |
153.6350 JPY |
4,496.0081 USDT |
154.0960 JPY |
152.5270 JPY |
154.3850 JPY |
152.5270 JPY |
| 2026-02-10 |
156.1680 JPY |
933.5310 USDT |
156.4560 JPY |
155.3300 JPY |
156.7550 JPY |
155.3300 JPY |
| 2026-02-09 |
156.9310 JPY |
3,123.3819 USDT |
157.3740 JPY |
155.6530 JPY |
157.3740 JPY |
156.2800 JPY |
| 2026-02-08 |
157.7570 JPY |
3,895.2575 USDT |
157.1840 JPY |
157.1840 JPY |
158.2060 JPY |
157.1840 JPY |
| 2026-02-07 |
157.1840 JPY |
558.5949 USDT |
157.1840 JPY |
157.1840 JPY |
157.1840 JPY |
157.1840 JPY |
| 2026-02-06 |
156.2870 JPY |
256.3614 USDT |
156.2940 JPY |
156.2790 JPY |
156.2940 JPY |
156.2790 JPY |
| 2026-02-05 |
157.2850 JPY |
1,381.8631 USDT |
156.2930 JPY |
155.9040 JPY |
157.8170 JPY |
157.8170 JPY |
| 2026-02-04 |
155.7750 JPY |
3,653.1592 USDT |
155.4780 JPY |
155.4780 JPY |
157.6590 JPY |
157.2560 JPY |
| 2026-02-03 |
155.2300 JPY |
2,624.7517 USDT |
155.2260 JPY |
153.1790 JPY |
156.7580 JPY |
156.5470 JPY |
| 2026-02-02 |
155.6000 JPY |
5,968.8255 USDT |
154.6060 JPY |
154.6060 JPY |
156.4580 JPY |
156.1950 JPY |
| 2026-02-01 |
155.1550 JPY |
3,175.0868 USDT |
154.0940 JPY |
153.9370 JPY |
155.8100 JPY |
155.7320 JPY |
| 2026-01-31 |
154.4810 JPY |
3,221.4098 USDT |
154.6470 JPY |
154.3350 JPY |
155.3980 JPY |
154.6470 JPY |
| 2026-01-30 |
154.0980 JPY |
545.5613 USDT |
153.0850 JPY |
153.0850 JPY |
154.4450 JPY |
154.2840 JPY |
| 2026-01-29 |
153.2680 JPY |
3,082.3051 USDT |
152.3490 JPY |
152.3490 JPY |
154.0200 JPY |
153.7080 JPY |
| 2026-01-28 |
152.3070 JPY |
10,322.4100 USDT |
150.4140 JPY |
150.4140 JPY |
153.7080 JPY |
151.3330 JPY |
| 2026-01-27 |
153.5600 JPY |
2,930.7336 USDT |
153.6040 JPY |
152.9820 JPY |
154.9300 JPY |
153.0670 JPY |
| 2026-01-26 |
153.6700 JPY |
33,006.5975 USDT |
154.3330 JPY |
151.5370 JPY |
155.1710 JPY |
153.7080 JPY |
| 2026-01-25 |
155.1990 JPY |
39,195.5909 USDT |
155.3810 JPY |
154.5420 JPY |
156.3200 JPY |
155.5920 JPY |
| 2026-01-24 |
156.0630 JPY |
19,142.1038 USDT |
155.8030 JPY |
155.1720 JPY |
156.1990 JPY |
155.3810 JPY |
| 2026-01-23 |
158.5430 JPY |
11,092.3064 USDT |
158.1920 JPY |
157.6110 JPY |
159.2460 JPY |
158.1570 JPY |
| 2026-01-22 |
158.9130 JPY |
669.2966 USDT |
158.3550 JPY |
158.3550 JPY |
159.4300 JPY |
158.3550 JPY |
| 2026-01-21 |
0.0000 JPY |
0.0000 USDT |
158.1400 JPY |
158.1400 JPY |
158.1400 JPY |
158.1400 JPY |
| 2026-01-20 |
157.8900 JPY |
179.1201 USDT |
158.2470 JPY |
157.7280 JPY |
158.2470 JPY |
158.2470 JPY |
| 2026-01-19 |
158.1600 JPY |
854.2938 USDT |
157.7130 JPY |
157.3660 JPY |
158.6920 JPY |
157.9260 JPY |
| 2026-01-18 |
158.5450 JPY |
1,635.8408 USDT |
158.3550 JPY |
158.1400 JPY |
158.7640 JPY |
158.1400 JPY |
| 2026-01-17 |
159.0030 JPY |
1,265.1023 USDT |
158.2470 JPY |
157.9410 JPY |
159.7970 JPY |
158.7840 JPY |
| 2026-01-16 |
158.0650 JPY |
5,242.3947 USDT |
158.6760 JPY |
157.6590 JPY |
159.3600 JPY |
158.6280 JPY |
| 2026-01-15 |
166.2930 JPY |
2,061.6370 USDT |
158.4890 JPY |
158.3550 JPY |
174.1490 JPY |
158.3550 JPY |
| 2026-01-14 |
159.1790 JPY |
5,214.5737 USDT |
159.0000 JPY |
157.9270 JPY |
160.0690 JPY |
158.4620 JPY |
| 2026-01-13 |
158.1100 JPY |
36,226.7461 USDT |
157.7130 JPY |
157.5140 JPY |
159.0000 JPY |
159.0000 JPY |
| 2026-01-12 |
157.6790 JPY |
38.3816 USDT |
157.6060 JPY |
157.4990 JPY |
157.8190 JPY |
157.8190 JPY |
| 2026-01-11 |
157.9440 JPY |
44.0718 USDT |
157.7130 JPY |
157.7130 JPY |
158.1000 JPY |
157.8190 JPY |
| 2026-01-10 |
158.0070 JPY |
1,999.9067 USDT |
157.8190 JPY |
157.4630 JPY |
158.1000 JPY |
157.7130 JPY |
| 2026-01-09 |
157.1000 JPY |
25,580.5414 USDT |
157.1000 JPY |
157.1000 JPY |
157.1000 JPY |
157.1000 JPY |
| 2026-01-08 |
156.6870 JPY |
3,007.4604 USDT |
156.6490 JPY |
156.4120 JPY |
157.2860 JPY |
156.7550 JPY |