Identifier on Kraken: USDTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-09 |
159.2110 JPY |
28,420.0405 USDT |
157.0450 JPY |
156.7210 JPY |
163.3270 JPY |
157.2000 JPY |
| 2026-05-08 |
157.4080 JPY |
36,650.0204 USDT |
156.8210 JPY |
156.1320 JPY |
158.2060 JPY |
156.8530 JPY |
| 2026-05-07 |
155.8480 JPY |
1,969.9945 USDT |
156.2800 JPY |
155.6300 JPY |
157.4460 JPY |
156.9600 JPY |
| 2026-05-06 |
156.6720 JPY |
4,069.5516 USDT |
157.2880 JPY |
155.7090 JPY |
157.7130 JPY |
156.7740 JPY |
| 2026-05-05 |
156.8070 JPY |
2,157.0750 USDT |
156.8610 JPY |
156.4370 JPY |
157.6060 JPY |
157.2880 JPY |
| 2026-05-04 |
156.5000 JPY |
186.0000 USDT |
156.7550 JPY |
156.0140 JPY |
157.0730 JPY |
157.0730 JPY |
| 2026-05-03 |
156.9820 JPY |
854.6641 USDT |
156.4380 JPY |
156.1460 JPY |
157.3390 JPY |
156.9670 JPY |
| 2026-05-02 |
156.9510 JPY |
864.4380 USDT |
156.4370 JPY |
156.2260 JPY |
157.2670 JPY |
156.7550 JPY |
| 2026-05-01 |
156.4610 JPY |
290.0702 USDT |
156.7630 JPY |
156.1070 JPY |
157.0400 JPY |
156.6490 JPY |
| 2026-04-30 |
157.8780 JPY |
79,634.4810 USDT |
159.9710 JPY |
155.9360 JPY |
159.9710 JPY |
156.7190 JPY |
| 2026-04-29 |
159.7990 JPY |
144.6839 USDT |
159.7330 JPY |
159.3620 JPY |
160.1870 JPY |
160.1870 JPY |
| 2026-04-28 |
158.5060 JPY |
681.2393 USDT |
158.7840 JPY |
158.0000 JPY |
159.9800 JPY |
159.4610 JPY |
| 2026-04-27 |
158.1740 JPY |
1,589.2757 USDT |
159.3270 JPY |
158.0900 JPY |
159.3270 JPY |
158.5690 JPY |
| 2026-04-26 |
158.0460 JPY |
82,502.0886 USDT |
159.3220 JPY |
158.0000 JPY |
159.7200 JPY |
159.3280 JPY |
| 2026-04-25 |
159.3220 JPY |
14,351.1421 USDT |
159.8900 JPY |
159.0000 JPY |
160.1860 JPY |
159.6460 JPY |
| 2026-04-24 |
159.0750 JPY |
23,877.2051 USDT |
159.6080 JPY |
158.9070 JPY |
160.2650 JPY |
159.8900 JPY |
| 2026-04-23 |
159.1400 JPY |
26,918.4948 USDT |
160.1090 JPY |
158.9000 JPY |
160.6200 JPY |
159.8890 JPY |
| 2026-04-22 |
160.5340 JPY |
6,430.6296 USDT |
159.6080 JPY |
158.3480 JPY |
160.8310 JPY |
159.9460 JPY |
| 2026-04-21 |
159.2240 JPY |
7,121.9616 USDT |
159.3220 JPY |
158.7850 JPY |
160.2960 JPY |
159.7480 JPY |
| 2026-04-20 |
159.3590 JPY |
2,572.3556 USDT |
159.5560 JPY |
158.9400 JPY |
159.8890 JPY |
159.5380 JPY |
| 2026-04-19 |
159.8400 JPY |
7,431.2980 USDT |
159.6280 JPY |
158.7140 JPY |
160.7590 JPY |
159.6000 JPY |
| 2026-04-18 |
159.4300 JPY |
25,716.3467 USDT |
159.1670 JPY |
158.0000 JPY |
161.3180 JPY |
159.3280 JPY |
| 2026-04-17 |
158.6760 JPY |
180,107.4796 USDT |
160.2960 JPY |
158.0000 JPY |
160.5130 JPY |
159.7170 JPY |
| 2026-04-16 |
159.5960 JPY |
1,022.3741 USDT |
159.3510 JPY |
159.2040 JPY |
160.4040 JPY |
159.9720 JPY |
| 2026-04-15 |
159.6350 JPY |
1,136.4777 USDT |
159.3270 JPY |
158.7160 JPY |
160.4230 JPY |
159.7480 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 |