Identifier on Kraken: USDTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
113.5180 JPY |
26,454.8497 USDT |
113.2710 JPY |
112.8440 JPY |
113.8090 JPY |
113.0470 JPY |
| 2021-11-30 |
112.9910 JPY |
59,820.7680 USDT |
113.8970 JPY |
112.6880 JPY |
114.0100 JPY |
113.4400 JPY |
| 2021-11-29 |
113.6840 JPY |
109,889.3908 USDT |
113.9000 JPY |
113.1600 JPY |
114.0000 JPY |
113.8800 JPY |
| 2021-11-28 |
113.6180 JPY |
156,204.2375 USDT |
113.6020 JPY |
113.5890 JPY |
113.8250 JPY |
113.6070 JPY |
| 2021-11-27 |
113.6010 JPY |
38,930.3497 USDT |
113.5750 JPY |
113.5700 JPY |
113.6150 JPY |
113.6020 JPY |
| 2021-11-26 |
114.0850 JPY |
41,534.7939 USDT |
115.1000 JPY |
113.3160 JPY |
115.1100 JPY |
113.5100 JPY |
| 2021-11-25 |
115.4380 JPY |
47,174.5519 USDT |
115.4500 JPY |
115.3490 JPY |
115.4550 JPY |
115.4380 JPY |
| 2021-11-24 |
115.2260 JPY |
31,143.5010 USDT |
115.0390 JPY |
114.8820 JPY |
115.4760 JPY |
115.4410 JPY |
| 2021-11-23 |
114.7660 JPY |
21,162.8097 USDT |
114.8720 JPY |
114.5470 JPY |
115.1340 JPY |
114.9690 JPY |
| 2021-11-22 |
114.2130 JPY |
61,823.4743 USDT |
114.0750 JPY |
114.0740 JPY |
114.9820 JPY |
114.9580 JPY |
| 2021-11-21 |
114.3950 JPY |
8,864.4415 USDT |
114.3150 JPY |
114.3150 JPY |
114.4600 JPY |
114.4590 JPY |
| 2021-11-20 |
114.0430 JPY |
18,521.7841 USDT |
114.0090 JPY |
113.5910 JPY |
114.1730 JPY |
113.8630 JPY |
| 2021-11-19 |
113.5560 JPY |
52,780.9172 USDT |
112.2460 JPY |
111.4270 JPY |
114.0230 JPY |
113.8140 JPY |
| 2021-11-18 |
108.3230 JPY |
1,797,581.2258 USDT |
114.1410 JPY |
103.6020 JPY |
114.1790 JPY |
112.3260 JPY |
| 2021-11-17 |
114.1200 JPY |
262,342.3372 USDT |
115.3070 JPY |
113.6910 JPY |
115.3070 JPY |
114.1960 JPY |
| 2021-11-16 |
114.3020 JPY |
103,903.8947 USDT |
114.2960 JPY |
114.0050 JPY |
115.0000 JPY |
114.9890 JPY |
| 2021-11-15 |
114.0810 JPY |
16,885.4524 USDT |
114.1090 JPY |
113.9230 JPY |
114.3880 JPY |
114.1460 JPY |
| 2021-11-14 |
114.1620 JPY |
5,257.3537 USDT |
114.0150 JPY |
114.0150 JPY |
114.4130 JPY |
114.0770 JPY |
| 2021-11-13 |
113.7290 JPY |
4,597.9114 USDT |
114.0180 JPY |
113.7080 JPY |
114.1080 JPY |
114.1080 JPY |
| 2021-11-12 |
114.0030 JPY |
18,630.3413 USDT |
114.0620 JPY |
113.8900 JPY |
114.4390 JPY |
114.0700 JPY |
| 2021-11-11 |
113.9950 JPY |
8,892.1109 USDT |
114.2470 JPY |
113.9330 JPY |
114.3620 JPY |
114.3620 JPY |
| 2021-11-10 |
113.5600 JPY |
23,789.8352 USDT |
112.9870 JPY |
112.9460 JPY |
114.5500 JPY |
113.9200 JPY |
| 2021-11-09 |
112.9260 JPY |
39,299.8360 USDT |
113.1970 JPY |
112.5300 JPY |
113.2410 JPY |
112.9330 JPY |
| 2021-11-08 |
113.6800 JPY |
3,241.2161 USDT |
113.8950 JPY |
113.0870 JPY |
113.9090 JPY |
113.4400 JPY |
| 2021-11-07 |
113.7690 JPY |
336.5674 USDT |
113.7310 JPY |
113.3360 JPY |
113.8780 JPY |
113.8780 JPY |
| 2021-11-06 |
113.8470 JPY |
2,910.7578 USDT |
113.8490 JPY |
113.4800 JPY |
113.9080 JPY |
113.9080 JPY |
| 2021-11-05 |
113.9430 JPY |
5,107.4118 USDT |
113.8460 JPY |
113.6720 JPY |
114.1680 JPY |
113.6720 JPY |
| 2021-11-04 |
114.0180 JPY |
130.8167 USDT |
113.9820 JPY |
113.9670 JPY |
114.0740 JPY |
114.0740 JPY |
| 2021-11-03 |
114.1890 JPY |
14,379.7973 USDT |
113.9210 JPY |
113.8500 JPY |
115.0000 JPY |
114.2950 JPY |
| 2021-11-02 |
113.9350 JPY |
4,633.8881 USDT |
114.3500 JPY |
113.5010 JPY |
114.3500 JPY |
114.1590 JPY |
| 2021-11-01 |
114.2960 JPY |
4,001.4565 USDT |
114.5290 JPY |
113.9700 JPY |
114.5290 JPY |
113.9700 JPY |
| 2021-10-31 |
113.9970 JPY |
2,709.0816 USDT |
113.9040 JPY |
113.9040 JPY |
114.2580 JPY |
113.9740 JPY |
| 2021-10-30 |
0.0000 JPY |
0.0000 USDT |
114.0800 JPY |
114.0800 JPY |
114.0800 JPY |
114.0800 JPY |
| 2021-10-29 |
113.9890 JPY |
9,446.6444 USDT |
113.7800 JPY |
113.7800 JPY |
114.1680 JPY |
114.0800 JPY |
| 2021-10-28 |
113.7990 JPY |
82,759.6969 USDT |
114.0400 JPY |
113.4900 JPY |
114.0690 JPY |
113.8980 JPY |
| 2021-10-27 |
113.9500 JPY |
147,772.1511 USDT |
114.1610 JPY |
113.6590 JPY |
114.3130 JPY |
113.8400 JPY |
| 2021-10-26 |
113.9600 JPY |
37,447.8990 USDT |
113.7800 JPY |
113.7140 JPY |
114.4780 JPY |
114.3600 JPY |
| 2021-10-25 |
113.7090 JPY |
87,003.0432 USDT |
113.6160 JPY |
113.6160 JPY |
113.8700 JPY |
113.7140 JPY |
| 2021-10-24 |
113.6290 JPY |
401.2308 USDT |
113.6320 JPY |
113.5270 JPY |
113.7560 JPY |
113.6890 JPY |
| 2021-10-23 |
113.6960 JPY |
10,754.9702 USDT |
113.6260 JPY |
113.3720 JPY |
113.7990 JPY |
113.6850 JPY |
| 2021-10-22 |
113.7370 JPY |
13,442.0197 USDT |
114.0310 JPY |
113.3710 JPY |
114.0970 JPY |
113.6210 JPY |
| 2021-10-21 |
113.3970 JPY |
493,463.7401 USDT |
114.3200 JPY |
108.4320 JPY |
114.4660 JPY |
113.9980 JPY |
| 2021-10-20 |
114.4150 JPY |
186,042.6632 USDT |
114.3210 JPY |
114.1330 JPY |
114.8260 JPY |
114.4100 JPY |
| 2021-10-19 |
114.2280 JPY |
14,433.9217 USDT |
114.3300 JPY |
114.0500 JPY |
114.3500 JPY |
114.1810 JPY |
| 2021-10-18 |
114.2620 JPY |
23,244.9984 USDT |
114.3370 JPY |
114.1300 JPY |
114.4600 JPY |
114.2220 JPY |
| 2021-10-17 |
114.5990 JPY |
66,320.6966 USDT |
114.5170 JPY |
114.1460 JPY |
114.7120 JPY |
114.2980 JPY |
| 2021-10-16 |
114.4560 JPY |
1,930.5131 USDT |
114.1670 JPY |
114.1670 JPY |
114.5990 JPY |
114.3000 JPY |
| 2021-10-15 |
114.1730 JPY |
226,413.3565 USDT |
113.9900 JPY |
113.9900 JPY |
114.4700 JPY |
114.2690 JPY |
| 2021-10-14 |
113.4350 JPY |
9,552.8908 USDT |
113.2900 JPY |
113.2510 JPY |
113.5020 JPY |
113.3500 JPY |
| 2021-10-13 |
113.5500 JPY |
40,680.1801 USDT |
113.4750 JPY |
113.3110 JPY |
113.6300 JPY |
113.3300 JPY |