Identifier on Kraken: USDTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-10 |
157.2260 JPY |
6,680.5867 USDT |
156.8270 JPY |
156.6490 JPY |
157.8190 JPY |
156.7550 JPY |
| 2025-12-09 |
156.1850 JPY |
810.8890 USDT |
156.0140 JPY |
155.9110 JPY |
156.8610 JPY |
156.8610 JPY |
| 2025-12-08 |
156.7480 JPY |
5,492.0824 USDT |
155.3810 JPY |
154.9860 JPY |
156.8600 JPY |
155.9080 JPY |
| 2025-12-07 |
156.3180 JPY |
1,530.6851 USDT |
155.3810 JPY |
155.2780 JPY |
156.7540 JPY |
155.5920 JPY |
| 2025-12-06 |
155.7150 JPY |
1,920.8747 USDT |
155.3810 JPY |
154.9740 JPY |
156.2720 JPY |
155.6970 JPY |
| 2025-12-05 |
156.0870 JPY |
4,119.0135 USDT |
155.2760 JPY |
154.5420 JPY |
156.7460 JPY |
155.4870 JPY |
| 2025-12-04 |
155.8370 JPY |
5,448.7759 USDT |
155.2500 JPY |
154.6490 JPY |
157.0000 JPY |
155.2760 JPY |
| 2025-12-03 |
155.3270 JPY |
51.6507 USDT |
155.6970 JPY |
155.0780 JPY |
155.6970 JPY |
155.0780 JPY |
| 2025-12-02 |
154.7500 JPY |
488.5644 USDT |
155.1710 JPY |
154.4390 JPY |
155.5920 JPY |
155.0660 JPY |
| 2025-12-01 |
155.7520 JPY |
159.6667 USDT |
155.8030 JPY |
155.4870 JPY |
156.0570 JPY |
155.5920 JPY |
| 2025-11-30 |
156.3480 JPY |
18.7371 USDT |
156.3310 JPY |
156.3310 JPY |
156.5430 JPY |
156.3310 JPY |
| 2025-11-29 |
156.3550 JPY |
2,959.7167 USDT |
156.1190 JPY |
155.5940 JPY |
156.8610 JPY |
156.0140 JPY |
| 2025-11-28 |
156.8200 JPY |
13.8439 USDT |
156.8200 JPY |
156.8200 JPY |
156.8200 JPY |
156.8200 JPY |
| 2025-11-27 |
156.5940 JPY |
562.6216 USDT |
156.5430 JPY |
156.0140 JPY |
156.7520 JPY |
156.4370 JPY |
| 2025-11-26 |
156.3940 JPY |
107.8709 USDT |
156.1190 JPY |
155.9080 JPY |
156.7550 JPY |
156.5430 JPY |
| 2025-11-25 |
0.0000 JPY |
0.0000 USDT |
156.7550 JPY |
156.7550 JPY |
156.7550 JPY |
156.7550 JPY |
| 2025-11-24 |
156.9950 JPY |
1,791.4152 USDT |
156.3310 JPY |
155.9980 JPY |
157.3760 JPY |
156.8610 JPY |
| 2025-11-23 |
156.2620 JPY |
17.1199 USDT |
156.2250 JPY |
156.2250 JPY |
156.3310 JPY |
156.3310 JPY |
| 2025-11-22 |
0.0000 JPY |
0.0000 USDT |
156.3310 JPY |
156.3310 JPY |
156.3310 JPY |
156.3310 JPY |
| 2025-11-21 |
156.6710 JPY |
164.9994 USDT |
157.1800 JPY |
156.1190 JPY |
157.1800 JPY |
156.5430 JPY |
| 2025-11-20 |
157.9140 JPY |
3,803.0994 USDT |
156.9670 JPY |
156.9670 JPY |
158.0300 JPY |
157.3930 JPY |
| 2025-11-19 |
156.3480 JPY |
605.6394 USDT |
155.3810 JPY |
155.3810 JPY |
156.9670 JPY |
156.8610 JPY |
| 2025-11-18 |
155.3180 JPY |
1,107.6082 USDT |
154.8560 JPY |
154.6470 JPY |
155.5910 JPY |
155.2760 JPY |
| 2025-11-17 |
154.4400 JPY |
8,736.3161 USDT |
154.1240 JPY |
153.5000 JPY |
154.6000 JPY |
154.6000 JPY |
| 2025-11-16 |
0.0000 JPY |
0.0000 USDT |
154.3330 JPY |
154.3330 JPY |
154.3330 JPY |
154.3330 JPY |
| 2025-11-15 |
0.0000 JPY |
0.0000 USDT |
154.6000 JPY |
154.6000 JPY |
154.6000 JPY |
154.6000 JPY |
| 2025-11-14 |
154.5540 JPY |
6,292.3108 USDT |
154.2290 JPY |
153.8300 JPY |
154.6000 JPY |
154.6000 JPY |
| 2025-11-13 |
153.9950 JPY |
2,618.3877 USDT |
154.6000 JPY |
153.2920 JPY |
154.6000 JPY |
154.1240 JPY |
| 2025-11-12 |
154.7920 JPY |
18,503.7017 USDT |
153.8120 JPY |
153.7080 JPY |
154.9430 JPY |
154.9430 JPY |
| 2025-11-11 |
154.1810 JPY |
730.7328 USDT |
154.1000 JPY |
153.5000 JPY |
154.3320 JPY |
153.9160 JPY |
| 2025-11-10 |
153.1100 JPY |
2,802.4159 USDT |
153.3960 JPY |
152.8780 JPY |
154.1000 JPY |
154.1000 JPY |
| 2025-11-09 |
153.0700 JPY |
56.4094 USDT |
152.9810 JPY |
152.8780 JPY |
153.2920 JPY |
153.2920 JPY |
| 2025-11-08 |
0.0000 JPY |
0.0000 USDT |
153.0850 JPY |
153.0850 JPY |
153.0850 JPY |
153.0850 JPY |
| 2025-11-07 |
153.0310 JPY |
135.7298 USDT |
152.8780 JPY |
152.6710 JPY |
153.3960 JPY |
153.0850 JPY |
| 2025-11-06 |
153.8980 JPY |
22.1221 USDT |
154.0200 JPY |
153.8120 JPY |
154.0200 JPY |
153.8120 JPY |
| 2025-11-05 |
153.2660 JPY |
107.0416 USDT |
153.3960 JPY |
152.9810 JPY |
153.6040 JPY |
153.6040 JPY |
| 2025-11-04 |
153.5270 JPY |
40.9992 USDT |
153.6040 JPY |
153.3960 JPY |
153.6040 JPY |
153.6040 JPY |
| 2025-11-03 |
154.0290 JPY |
38.6797 USDT |
153.9160 JPY |
153.8120 JPY |
154.1240 JPY |
154.1000 JPY |
| 2025-11-02 |
154.2690 JPY |
974.6701 USDT |
153.7080 JPY |
153.6040 JPY |
154.3300 JPY |
153.6040 JPY |
| 2025-11-01 |
153.5790 JPY |
520.0502 USDT |
153.5730 JPY |
153.5730 JPY |
153.5860 JPY |
153.5860 JPY |
| 2025-10-31 |
154.3180 JPY |
4,110.8519 USDT |
153.5000 JPY |
153.4310 JPY |
154.8830 JPY |
154.0200 JPY |
| 2025-10-30 |
153.1430 JPY |
47,173.5138 USDT |
152.4320 JPY |
151.8460 JPY |
154.9610 JPY |
154.0200 JPY |
| 2025-10-29 |
152.3050 JPY |
2,880.8653 USDT |
151.5380 JPY |
151.4090 JPY |
152.5040 JPY |
152.1550 JPY |
| 2025-10-28 |
150.7950 JPY |
13,430.0086 USDT |
151.5380 JPY |
149.5000 JPY |
152.1550 JPY |
151.7430 JPY |
| 2025-10-27 |
152.4870 JPY |
6,945.4079 USDT |
152.0520 JPY |
151.5400 JPY |
153.0840 JPY |
152.3610 JPY |
| 2025-10-26 |
152.3020 JPY |
261.9516 USDT |
152.4640 JPY |
152.1550 JPY |
152.4640 JPY |
152.3610 JPY |
| 2025-10-25 |
152.5710 JPY |
683.3001 USDT |
152.5580 JPY |
152.3960 JPY |
153.0990 JPY |
152.8780 JPY |
| 2025-10-24 |
152.7300 JPY |
5,387.0845 USDT |
151.3330 JPY |
151.0050 JPY |
153.1000 JPY |
152.4800 JPY |
| 2025-10-23 |
151.5550 JPY |
65.2529 USDT |
151.4360 JPY |
151.2310 JPY |
151.7360 JPY |
151.7360 JPY |
| 2025-10-22 |
151.5320 JPY |
1,307.5186 USDT |
151.3330 JPY |
150.6600 JPY |
151.9480 JPY |
151.4360 JPY |