Identifier on Kraken: USDTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
146.3900 JPY |
82.8999 USDT |
146.2970 JPY |
146.2970 JPY |
146.4950 JPY |
146.4950 JPY |
| 2025-05-02 |
146.0050 JPY |
381.5612 USDT |
146.8920 JPY |
145.3100 JPY |
146.8920 JPY |
146.1980 JPY |
| 2025-05-01 |
145.4310 JPY |
5,554.9283 USDT |
143.8510 JPY |
143.4640 JPY |
147.2900 JPY |
147.2900 JPY |
| 2025-04-30 |
143.7530 JPY |
1,604.8588 USDT |
143.6480 JPY |
143.5000 JPY |
144.4280 JPY |
144.2320 JPY |
| 2025-04-29 |
0.0000 JPY |
0.0000 USDT |
143.4530 JPY |
143.4530 JPY |
143.4530 JPY |
143.4530 JPY |
| 2025-04-28 |
144.1340 JPY |
3,178.1444 USDT |
144.7210 JPY |
143.4530 JPY |
145.5060 JPY |
143.4530 JPY |
| 2025-04-27 |
144.0950 JPY |
2,342.1988 USDT |
144.6230 JPY |
143.8430 JPY |
145.0140 JPY |
144.9170 JPY |
| 2025-04-26 |
145.2730 JPY |
769.8865 USDT |
144.9170 JPY |
144.7210 JPY |
145.6040 JPY |
144.7210 JPY |
| 2025-04-25 |
144.8040 JPY |
16,682.1795 USDT |
143.6480 JPY |
143.5000 JPY |
145.5060 JPY |
144.8190 JPY |
| 2025-04-24 |
143.5710 JPY |
132.8110 USDT |
143.8420 JPY |
143.2590 JPY |
143.8420 JPY |
143.2590 JPY |
| 2025-04-23 |
142.1330 JPY |
3,486.3024 USDT |
143.1620 JPY |
142.0000 JPY |
143.3560 JPY |
143.3340 JPY |
| 2025-04-22 |
140.7130 JPY |
7,434.1748 USDT |
140.8550 JPY |
140.0000 JPY |
143.4530 JPY |
143.4530 JPY |
| 2025-04-21 |
141.0050 JPY |
13,438.8681 USDT |
142.4850 JPY |
140.4740 JPY |
142.4850 JPY |
141.4280 JPY |
| 2025-04-20 |
143.1940 JPY |
1,006.3047 USDT |
143.1620 JPY |
142.9680 JPY |
143.2000 JPY |
143.1620 JPY |
| 2025-04-19 |
142.9380 JPY |
20.5071 USDT |
142.9680 JPY |
142.8720 JPY |
142.9680 JPY |
142.8720 JPY |
| 2025-04-18 |
143.1620 JPY |
5.0000 USDT |
143.1620 JPY |
143.1620 JPY |
143.1620 JPY |
143.1620 JPY |
| 2025-04-17 |
143.0490 JPY |
643.1294 USDT |
142.5820 JPY |
142.5820 JPY |
143.4530 JPY |
142.9680 JPY |
| 2025-04-16 |
142.9000 JPY |
909.7716 USDT |
143.1620 JPY |
142.3890 JPY |
143.1620 JPY |
142.3890 JPY |
| 2025-04-15 |
143.4940 JPY |
634.6320 USDT |
143.7450 JPY |
143.0000 JPY |
143.7450 JPY |
143.7450 JPY |
| 2025-04-14 |
142.9830 JPY |
15,235.0730 USDT |
143.9400 JPY |
142.5000 JPY |
144.1350 JPY |
143.7450 JPY |
| 2025-04-13 |
143.8610 JPY |
751.2565 USDT |
144.1450 JPY |
143.6490 JPY |
144.2000 JPY |
144.2000 JPY |
| 2025-04-12 |
144.0400 JPY |
1,351.8322 USDT |
144.0380 JPY |
144.0370 JPY |
144.2320 JPY |
144.2320 JPY |
| 2025-04-11 |
143.4730 JPY |
2,465.8029 USDT |
143.5260 JPY |
143.0650 JPY |
144.2320 JPY |
144.2320 JPY |
| 2025-04-10 |
147.5690 JPY |
5,592.6443 USDT |
148.1910 JPY |
144.8190 JPY |
148.1910 JPY |
145.4080 JPY |
| 2025-04-09 |
146.3290 JPY |
1,362.4025 USDT |
146.2970 JPY |
144.9170 JPY |
146.9340 JPY |
145.5070 JPY |
| 2025-04-08 |
147.3750 JPY |
764.5519 USDT |
148.3910 JPY |
146.3490 JPY |
148.3910 JPY |
146.5940 JPY |
| 2025-04-07 |
146.9230 JPY |
2,870.2493 USDT |
145.9010 JPY |
145.5850 JPY |
148.5920 JPY |
148.5920 JPY |
| 2025-04-06 |
147.5090 JPY |
1,031.4557 USDT |
147.4900 JPY |
146.8310 JPY |
148.4020 JPY |
147.7900 JPY |
| 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 |