Identifier on Kraken: USDTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
147.4240 JPY |
21.9231 USDT |
147.2910 JPY |
147.2910 JPY |
147.5900 JPY |
147.5900 JPY |
| 2025-04-04 |
146.5360 JPY |
10,583.2519 USDT |
146.9350 JPY |
146.0990 JPY |
147.7900 JPY |
147.7900 JPY |
| 2025-04-03 |
147.0050 JPY |
464.5667 USDT |
148.1910 JPY |
145.8320 JPY |
148.1910 JPY |
146.8920 JPY |
| 2025-04-02 |
150.1610 JPY |
503.8948 USDT |
150.3120 JPY |
149.1970 JPY |
151.0260 JPY |
149.1970 JPY |
| 2025-04-01 |
150.9070 JPY |
2,609.2970 USDT |
150.6180 JPY |
149.8040 JPY |
151.2310 JPY |
149.8040 JPY |
| 2025-03-31 |
150.0260 JPY |
123.6400 USDT |
150.1090 JPY |
149.7030 JPY |
150.4140 JPY |
150.4140 JPY |
| 2025-03-30 |
150.4640 JPY |
39.8765 USDT |
150.5160 JPY |
150.4140 JPY |
150.5160 JPY |
150.4140 JPY |
| 2025-03-29 |
150.7630 JPY |
190.4446 USDT |
150.5160 JPY |
150.5160 JPY |
151.0260 JPY |
150.6180 JPY |
| 2025-03-28 |
150.9860 JPY |
207.5096 USDT |
151.5380 JPY |
150.5160 JPY |
151.5380 JPY |
150.5160 JPY |
| 2025-03-27 |
150.2580 JPY |
5,503.0762 USDT |
151.6410 JPY |
149.9070 JPY |
152.1540 JPY |
151.3330 JPY |
| 2025-03-26 |
150.8440 JPY |
227.5622 USDT |
150.6180 JPY |
150.6180 JPY |
151.2310 JPY |
151.2310 JPY |
| 2025-03-25 |
150.8440 JPY |
507.1312 USDT |
151.5380 JPY |
150.4140 JPY |
151.5380 JPY |
150.4140 JPY |
| 2025-03-24 |
150.7120 JPY |
661.5117 USDT |
150.4140 JPY |
150.0070 JPY |
150.8870 JPY |
150.7630 JPY |
| 2025-03-23 |
150.1600 JPY |
85.8762 USDT |
150.0070 JPY |
150.0070 JPY |
150.3120 JPY |
150.3120 JPY |
| 2025-03-22 |
149.8000 JPY |
762.7010 USDT |
149.8040 JPY |
149.6020 JPY |
149.8040 JPY |
149.6020 JPY |
| 2025-03-21 |
149.5100 JPY |
334.5610 USDT |
149.5000 JPY |
149.5000 JPY |
149.7030 JPY |
149.5000 JPY |
| 2025-03-20 |
149.1220 JPY |
124.6173 USDT |
149.3990 JPY |
148.8950 JPY |
149.3990 JPY |
149.2980 JPY |
| 2025-03-19 |
149.8640 JPY |
507.4374 USDT |
149.8050 JPY |
149.3990 JPY |
150.4140 JPY |
149.3990 JPY |
| 2025-03-18 |
149.9860 JPY |
5,555.2351 USDT |
149.7030 JPY |
149.7030 JPY |
150.2110 JPY |
149.7030 JPY |
| 2025-03-17 |
149.2830 JPY |
99.7809 USDT |
149.3990 JPY |
149.0960 JPY |
149.3990 JPY |
149.3990 JPY |
| 2025-03-16 |
149.2030 JPY |
77.4823 USDT |
149.2980 JPY |
148.9950 JPY |
149.3990 JPY |
148.9950 JPY |
| 2025-03-15 |
148.9560 JPY |
782.7658 USDT |
149.0960 JPY |
148.8420 JPY |
149.5000 JPY |
149.0960 JPY |
| 2025-03-14 |
148.9400 JPY |
182.3362 USDT |
148.4920 JPY |
148.4920 JPY |
149.3990 JPY |
149.0960 JPY |
| 2025-03-13 |
148.8440 JPY |
9,572.8861 USDT |
148.3910 JPY |
147.3920 JPY |
149.8030 JPY |
148.2460 JPY |
| 2025-03-12 |
148.4990 JPY |
7,056.0556 USDT |
148.1910 JPY |
147.9900 JPY |
149.2980 JPY |
148.4920 JPY |
| 2025-03-11 |
147.1650 JPY |
32,005.1687 USDT |
147.1910 JPY |
146.4960 JPY |
148.0900 JPY |
147.9900 JPY |
| 2025-03-10 |
147.7670 JPY |
1,809.4088 USDT |
148.0900 JPY |
147.2000 JPY |
148.0900 JPY |
147.2910 JPY |
| 2025-03-09 |
148.4790 JPY |
54.8159 USDT |
148.4920 JPY |
148.1910 JPY |
148.6930 JPY |
148.1910 JPY |
| 2025-03-08 |
148.4920 JPY |
5.9923 USDT |
148.4920 JPY |
148.4920 JPY |
148.4920 JPY |
148.4920 JPY |
| 2025-03-07 |
147.7700 JPY |
843.3891 USDT |
148.2910 JPY |
147.4900 JPY |
148.4920 JPY |
148.4920 JPY |
| 2025-03-06 |
148.1510 JPY |
2,351.3877 USDT |
149.2980 JPY |
147.7900 JPY |
149.2980 JPY |
148.2910 JPY |
| 2025-03-05 |
150.0880 JPY |
2,068.9767 USDT |
149.8950 JPY |
149.0960 JPY |
150.6170 JPY |
149.7640 JPY |
| 2025-03-04 |
148.9270 JPY |
3,275.6455 USDT |
149.7030 JPY |
148.4000 JPY |
149.9060 JPY |
149.1970 JPY |
| 2025-03-03 |
150.6630 JPY |
655.3222 USDT |
151.3330 JPY |
149.7180 JPY |
151.6410 JPY |
150.1090 JPY |
| 2025-03-02 |
151.1660 JPY |
629.5571 USDT |
150.8220 JPY |
150.6180 JPY |
151.5380 JPY |
151.1280 JPY |
| 2025-03-01 |
150.9240 JPY |
16.1238 USDT |
150.9240 JPY |
150.9240 JPY |
150.9240 JPY |
150.9240 JPY |
| 2025-02-28 |
150.0100 JPY |
220.0711 USDT |
149.5000 JPY |
149.3990 JPY |
150.6180 JPY |
150.6180 JPY |
| 2025-02-27 |
149.3990 JPY |
1,991.9865 USDT |
149.1280 JPY |
148.9390 JPY |
149.8040 JPY |
149.8040 JPY |
| 2025-02-26 |
149.1740 JPY |
3,131.1902 USDT |
148.9950 JPY |
148.7630 JPY |
149.8040 JPY |
148.8950 JPY |
| 2025-02-25 |
149.3600 JPY |
3,677.7037 USDT |
150.1090 JPY |
148.7630 JPY |
150.4130 JPY |
149.1970 JPY |
| 2025-02-24 |
149.5670 JPY |
1,453.3315 USDT |
149.3910 JPY |
149.0960 JPY |
150.1090 JPY |
149.8040 JPY |
| 2025-02-23 |
149.1580 JPY |
153.4294 USDT |
149.0960 JPY |
149.0960 JPY |
149.3880 JPY |
149.3880 JPY |
| 2025-02-22 |
149.4600 JPY |
659.2659 USDT |
149.3990 JPY |
149.3990 JPY |
149.4630 JPY |
149.4630 JPY |
| 2025-02-21 |
149.6970 JPY |
7,690.1356 USDT |
150.1090 JPY |
148.8000 JPY |
150.7200 JPY |
148.9950 JPY |
| 2025-02-20 |
150.2940 JPY |
3,354.8625 USDT |
151.1280 JPY |
149.6020 JPY |
151.1280 JPY |
150.0260 JPY |
| 2025-02-19 |
151.5560 JPY |
13,603.0966 USDT |
151.9490 JPY |
150.7210 JPY |
152.3650 JPY |
151.7510 JPY |
| 2025-02-18 |
151.9780 JPY |
234.2399 USDT |
151.7430 JPY |
151.7430 JPY |
152.2580 JPY |
152.1550 JPY |
| 2025-02-17 |
151.7120 JPY |
343.3986 USDT |
152.1550 JPY |
151.2400 JPY |
152.1550 JPY |
151.6230 JPY |
| 2025-02-16 |
152.5660 JPY |
46.2017 USDT |
152.5660 JPY |
152.5660 JPY |
152.5660 JPY |
152.5660 JPY |
| 2025-02-15 |
152.3620 JPY |
1,194.2686 USDT |
152.1690 JPY |
152.0720 JPY |
152.5560 JPY |
152.0720 JPY |