Identifier on Kraken: USDTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
147.7800 JPY |
486.1648 USDT |
148.6070 JPY |
147.5270 JPY |
148.6150 JPY |
147.5280 JPY |
| 2025-09-29 |
149.4020 JPY |
5,712.4608 USDT |
149.2980 JPY |
148.3050 JPY |
150.3120 JPY |
148.3050 JPY |
| 2025-09-28 |
149.3010 JPY |
6,620.4977 USDT |
149.7030 JPY |
149.3000 JPY |
149.7030 JPY |
149.3000 JPY |
| 2025-09-27 |
150.3180 JPY |
1,176.3069 USDT |
149.7030 JPY |
149.7030 JPY |
150.6170 JPY |
150.6150 JPY |
| 2025-09-26 |
152.0110 JPY |
3,515.1452 USDT |
149.9620 JPY |
149.5000 JPY |
155.1520 JPY |
149.7030 JPY |
| 2025-09-25 |
148.0140 JPY |
14,591.5463 USDT |
148.7400 JPY |
141.7710 JPY |
149.9630 JPY |
149.9630 JPY |
| 2025-09-24 |
148.4690 JPY |
6,577.4118 USDT |
147.6900 JPY |
147.5910 JPY |
148.5920 JPY |
148.5920 JPY |
| 2025-09-23 |
147.5000 JPY |
894.0198 USDT |
147.8900 JPY |
147.2930 JPY |
147.9900 JPY |
147.5900 JPY |
| 2025-09-22 |
148.3450 JPY |
4,658.0903 USDT |
147.8900 JPY |
147.4910 JPY |
148.5000 JPY |
147.8900 JPY |
| 2025-09-21 |
147.8030 JPY |
1,432.4496 USDT |
147.9240 JPY |
147.5910 JPY |
147.9240 JPY |
147.8900 JPY |
| 2025-09-20 |
148.1930 JPY |
92.1197 USDT |
147.9900 JPY |
147.9900 JPY |
148.3910 JPY |
148.0900 JPY |
| 2025-09-19 |
147.9600 JPY |
708.3955 USDT |
147.6900 JPY |
147.5900 JPY |
147.9890 JPY |
147.9890 JPY |
| 2025-09-18 |
147.6130 JPY |
180.4062 USDT |
147.1910 JPY |
147.1910 JPY |
147.9900 JPY |
147.9900 JPY |
| 2025-09-17 |
146.7120 JPY |
814.8768 USDT |
146.3570 JPY |
145.9010 JPY |
147.2910 JPY |
146.9920 JPY |
| 2025-09-16 |
146.8280 JPY |
1,575.3979 USDT |
147.7900 JPY |
146.5950 JPY |
147.7900 JPY |
147.0910 JPY |
| 2025-09-15 |
148.0060 JPY |
48,686.5696 USDT |
147.6900 JPY |
146.2970 JPY |
148.8000 JPY |
148.0900 JPY |
| 2025-09-14 |
147.3470 JPY |
468.2299 USDT |
147.6900 JPY |
147.1950 JPY |
147.6900 JPY |
147.5900 JPY |
| 2025-09-13 |
147.4360 JPY |
10,526.0368 USDT |
147.4830 JPY |
146.6940 JPY |
148.3880 JPY |
147.7900 JPY |
| 2025-09-12 |
147.5870 JPY |
7,182.2595 USDT |
147.3900 JPY |
147.2110 JPY |
147.7900 JPY |
147.6900 JPY |
| 2025-09-11 |
148.1670 JPY |
76,731.6977 USDT |
147.6900 JPY |
146.1980 JPY |
148.8000 JPY |
147.0970 JPY |
| 2025-09-10 |
145.4280 JPY |
14,277.3505 USDT |
146.9920 JPY |
141.0610 JPY |
147.5900 JPY |
147.5900 JPY |
| 2025-09-09 |
146.6760 JPY |
932.6383 USDT |
147.4900 JPY |
146.0990 JPY |
147.4900 JPY |
147.0910 JPY |
| 2025-09-08 |
146.3880 JPY |
6,305.1400 USDT |
147.8900 JPY |
142.9500 JPY |
147.8900 JPY |
144.6230 JPY |
| 2025-09-07 |
147.6530 JPY |
98.5319 USDT |
147.3900 JPY |
147.3900 JPY |
147.8830 JPY |
147.8830 JPY |
| 2025-09-06 |
147.1510 JPY |
20.0000 USDT |
147.1510 JPY |
147.1510 JPY |
147.1510 JPY |
147.1510 JPY |
| 2025-09-05 |
147.5850 JPY |
2,071.4499 USDT |
148.3910 JPY |
147.3900 JPY |
148.5920 JPY |
148.2910 JPY |
| 2025-09-04 |
148.1400 JPY |
199.1388 USDT |
147.9900 JPY |
147.8900 JPY |
148.4920 JPY |
148.4920 JPY |
| 2025-09-03 |
148.5480 JPY |
20,986.9532 USDT |
148.4920 JPY |
147.6900 JPY |
148.8000 JPY |
147.8900 JPY |
| 2025-09-02 |
147.9100 JPY |
2,053.7767 USDT |
147.2800 JPY |
147.2800 JPY |
148.8950 JPY |
148.1910 JPY |
| 2025-09-01 |
147.2250 JPY |
35,983.2211 USDT |
146.7930 JPY |
145.9010 JPY |
148.1910 JPY |
147.1910 JPY |
| 2025-08-31 |
0.0000 JPY |
0.0000 USDT |
146.8920 JPY |
146.8920 JPY |
146.8920 JPY |
146.8920 JPY |
| 2025-08-30 |
146.5210 JPY |
1,676.4551 USDT |
146.6940 JPY |
146.0990 JPY |
146.8920 JPY |
146.8920 JPY |
| 2025-08-29 |
146.2830 JPY |
5,329.5245 USDT |
146.3960 JPY |
145.9010 JPY |
146.7930 JPY |
146.5940 JPY |
| 2025-08-28 |
146.5470 JPY |
5,833.0383 USDT |
147.1910 JPY |
146.1000 JPY |
147.3900 JPY |
146.4800 JPY |
| 2025-08-27 |
149.4590 JPY |
3,658.0527 USDT |
147.3900 JPY |
147.3900 JPY |
151.5660 JPY |
147.8150 JPY |
| 2025-08-26 |
147.1010 JPY |
796.7150 USDT |
147.3900 JPY |
146.9930 JPY |
147.5900 JPY |
147.3900 JPY |
| 2025-08-25 |
146.8840 JPY |
1,448.4993 USDT |
147.0910 JPY |
146.7940 JPY |
147.6900 JPY |
147.6900 JPY |
| 2025-08-24 |
147.2730 JPY |
6,141.1299 USDT |
146.8920 JPY |
146.3960 JPY |
147.7900 JPY |
146.6940 JPY |
| 2025-08-23 |
146.6940 JPY |
10.2290 USDT |
146.6940 JPY |
146.6940 JPY |
146.6940 JPY |
146.6940 JPY |
| 2025-08-22 |
148.2390 JPY |
317,403.6540 USDT |
148.0000 JPY |
146.7930 JPY |
148.5920 JPY |
146.9920 JPY |
| 2025-08-21 |
147.9730 JPY |
4,694.6921 USDT |
147.3900 JPY |
147.0910 JPY |
148.0000 JPY |
147.6900 JPY |
| 2025-08-20 |
147.1750 JPY |
1,763.8468 USDT |
147.4900 JPY |
147.0920 JPY |
147.5900 JPY |
147.0920 JPY |
| 2025-08-19 |
148.0390 JPY |
3,406.8341 USDT |
147.8000 JPY |
147.3900 JPY |
148.4920 JPY |
147.4900 JPY |
| 2025-08-18 |
147.7310 JPY |
96.3119 USDT |
147.4900 JPY |
147.4900 JPY |
147.9900 JPY |
147.9900 JPY |
| 2025-08-17 |
0.0000 JPY |
0.0000 USDT |
147.3900 JPY |
147.3900 JPY |
147.3900 JPY |
147.3900 JPY |
| 2025-08-16 |
147.3900 JPY |
21.3542 USDT |
147.3900 JPY |
147.3900 JPY |
147.3900 JPY |
147.3900 JPY |
| 2025-08-15 |
147.3630 JPY |
103.0987 USDT |
147.5900 JPY |
147.1910 JPY |
147.5900 JPY |
147.3240 JPY |
| 2025-08-14 |
147.3720 JPY |
4,649.6891 USDT |
147.3660 JPY |
146.0990 JPY |
148.5000 JPY |
147.8900 JPY |
| 2025-08-13 |
147.3200 JPY |
6,251.5712 USDT |
147.6760 JPY |
147.1890 JPY |
147.9750 JPY |
147.4900 JPY |
| 2025-08-12 |
148.6150 JPY |
4,050.0358 USDT |
147.5900 JPY |
147.0910 JPY |
149.0000 JPY |
147.0910 JPY |