Identifier on Kraken: USDTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
159.6090 JPY |
743.2547 USDT |
159.3270 JPY |
158.7160 JPY |
160.4230 JPY |
159.6080 JPY |
| 2026-04-14 |
159.0800 JPY |
2,838.8939 USDT |
160.1090 JPY |
158.7000 JPY |
160.1160 JPY |
159.4670 JPY |
| 2026-04-13 |
161.6250 JPY |
5,556.7899 USDT |
160.1710 JPY |
159.2710 JPY |
164.9810 JPY |
159.3300 JPY |
| 2026-04-12 |
160.1790 JPY |
3,114.4745 USDT |
160.5330 JPY |
159.5580 JPY |
160.9250 JPY |
160.5750 JPY |
| 2026-04-11 |
159.9410 JPY |
16,280.6207 USDT |
159.5490 JPY |
158.7000 JPY |
161.3760 JPY |
160.3370 JPY |
| 2026-04-10 |
159.7160 JPY |
7,945.1416 USDT |
159.3220 JPY |
158.9730 JPY |
160.7280 JPY |
159.7000 JPY |
| 2026-04-09 |
159.9010 JPY |
2,585.7216 USDT |
158.9990 JPY |
158.7000 JPY |
161.0570 JPY |
159.6230 JPY |
| 2026-04-08 |
158.7220 JPY |
93,230.5112 USDT |
158.9900 JPY |
158.7000 JPY |
160.1150 JPY |
158.7000 JPY |
| 2026-04-07 |
159.3900 JPY |
22,617.2196 USDT |
159.5560 JPY |
158.1970 JPY |
163.5340 JPY |
159.0000 JPY |
| 2026-04-06 |
159.6710 JPY |
3,757.3422 USDT |
159.2710 JPY |
158.4330 JPY |
160.6310 JPY |
159.3620 JPY |
| 2026-04-05 |
158.6650 JPY |
10,374.9921 USDT |
159.4670 JPY |
155.9670 JPY |
160.4030 JPY |
158.9900 JPY |
| 2026-04-04 |
159.2960 JPY |
8,662.9244 USDT |
158.9900 JPY |
158.4310 JPY |
160.0290 JPY |
159.7960 JPY |
| 2026-04-03 |
159.5100 JPY |
10,170.3451 USDT |
158.3480 JPY |
157.6070 JPY |
163.9290 JPY |
158.9900 JPY |
| 2026-04-02 |
158.9930 JPY |
1,752.7286 USDT |
159.1670 JPY |
158.3480 JPY |
160.0690 JPY |
158.3490 JPY |
| 2026-04-01 |
158.5990 JPY |
5,412.0866 USDT |
158.1510 JPY |
157.0120 JPY |
159.1400 JPY |
159.1400 JPY |
| 2026-03-31 |
158.8020 JPY |
18,613.0914 USDT |
159.5380 JPY |
156.1120 JPY |
160.2080 JPY |
158.4310 JPY |
| 2026-03-30 |
159.8670 JPY |
1,527.6481 USDT |
159.5520 JPY |
159.2420 JPY |
160.4180 JPY |
159.8620 JPY |
| 2026-03-29 |
159.5030 JPY |
126,986.8119 USDT |
160.4530 JPY |
156.3180 JPY |
160.4530 JPY |
160.1160 JPY |
| 2026-03-28 |
160.5990 JPY |
1,919.4017 USDT |
160.0460 JPY |
159.7580 JPY |
161.2220 JPY |
160.5950 JPY |
| 2026-03-27 |
160.2510 JPY |
5,722.0377 USDT |
160.0300 JPY |
159.0500 JPY |
160.7070 JPY |
160.0460 JPY |
| 2026-03-26 |
159.9790 JPY |
3,580.3302 USDT |
159.2280 JPY |
159.2020 JPY |
160.6520 JPY |
160.6110 JPY |
| 2026-03-25 |
159.4820 JPY |
1,064.0771 USDT |
158.6270 JPY |
158.5140 JPY |
160.2800 JPY |
159.2020 JPY |
| 2026-03-24 |
159.1480 JPY |
1,692.0800 USDT |
158.7670 JPY |
158.5700 JPY |
159.8620 JPY |
158.6270 JPY |
| 2026-03-23 |
159.9540 JPY |
1,472.3844 USDT |
159.6080 JPY |
158.3920 JPY |
160.4660 JPY |
158.7790 JPY |
| 2026-03-22 |
159.4650 JPY |
4,313.6402 USDT |
159.5380 JPY |
158.6770 JPY |
160.3000 JPY |
159.6080 JPY |
| 2026-03-21 |
159.6820 JPY |
606.1875 USDT |
159.3270 JPY |
158.9210 JPY |
160.0780 JPY |
159.8620 JPY |
| 2026-03-20 |
158.7580 JPY |
2,171.7116 USDT |
157.6220 JPY |
157.4290 JPY |
159.8170 JPY |
159.1670 JPY |
| 2026-03-19 |
158.7220 JPY |
5,738.3295 USDT |
160.3370 JPY |
157.6220 JPY |
160.3370 JPY |
157.8130 JPY |
| 2026-03-18 |
159.6020 JPY |
7,721.6832 USDT |
159.0970 JPY |
158.7020 JPY |
160.6590 JPY |
159.9460 JPY |
| 2026-03-17 |
159.8610 JPY |
6,089.0782 USDT |
158.9990 JPY |
158.7840 JPY |
160.0050 JPY |
159.1870 JPY |
| 2026-03-16 |
159.5030 JPY |
562.9386 USDT |
159.6080 JPY |
158.9060 JPY |
160.0300 JPY |
159.1250 JPY |
| 2026-03-15 |
160.0510 JPY |
3,035.5742 USDT |
159.6080 JPY |
159.1870 JPY |
160.7570 JPY |
159.7480 JPY |
| 2026-03-14 |
159.7040 JPY |
7,271.4865 USDT |
159.3270 JPY |
158.6020 JPY |
160.3120 JPY |
159.7480 JPY |
| 2026-03-13 |
159.3650 JPY |
7,535.3951 USDT |
159.3270 JPY |
158.6020 JPY |
160.3120 JPY |
159.6080 JPY |
| 2026-03-12 |
159.2310 JPY |
1,477.5135 USDT |
158.7790 JPY |
158.5090 JPY |
159.8740 JPY |
159.4670 JPY |
| 2026-03-11 |
158.6620 JPY |
11,306.0827 USDT |
158.0060 JPY |
157.4550 JPY |
159.7480 JPY |
158.9110 JPY |
| 2026-03-10 |
157.6330 JPY |
7,366.1809 USDT |
157.6210 JPY |
156.5310 JPY |
158.5820 JPY |
158.0060 JPY |
| 2026-03-09 |
158.1760 JPY |
11,157.3223 USDT |
158.0060 JPY |
157.2990 JPY |
159.2870 JPY |
157.6210 JPY |
| 2026-03-08 |
157.7970 JPY |
4,825.9149 USDT |
157.9300 JPY |
156.6600 JPY |
158.5960 JPY |
158.0060 JPY |
| 2026-03-07 |
157.5470 JPY |
3,625.7060 USDT |
157.6520 JPY |
157.0910 JPY |
158.2920 JPY |
157.5130 JPY |
| 2026-03-06 |
157.4750 JPY |
2,938.2287 USDT |
157.4440 JPY |
156.7320 JPY |
158.4850 JPY |
157.7210 JPY |
| 2026-03-05 |
157.1920 JPY |
11,580.7733 USDT |
156.4870 JPY |
155.9090 JPY |
158.3010 JPY |
157.4290 JPY |
| 2026-03-04 |
157.5560 JPY |
2,506.0566 USDT |
157.4990 JPY |
156.7220 JPY |
158.1400 JPY |
157.0970 JPY |
| 2026-03-03 |
157.1380 JPY |
774.5387 USDT |
157.4290 JPY |
156.7960 JPY |
157.6520 JPY |
157.0970 JPY |
| 2026-03-02 |
156.7480 JPY |
491.5599 USDT |
156.8530 JPY |
155.7640 JPY |
157.6210 JPY |
157.0450 JPY |
| 2026-03-01 |
155.9430 JPY |
12,012.0028 USDT |
156.1320 JPY |
155.2110 JPY |
156.8300 JPY |
155.9940 JPY |
| 2026-02-28 |
156.8320 JPY |
2,342.6390 USDT |
156.0140 JPY |
155.7140 JPY |
157.0480 JPY |
156.4070 JPY |
| 2026-02-27 |
156.2160 JPY |
1,271.5095 USDT |
156.0900 JPY |
155.8000 JPY |
156.5420 JPY |
156.1190 JPY |
| 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 |