Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
116.4150 JPY |
213,803.0111 USD |
116.2600 JPY |
116.2590 JPY |
117.4390 JPY |
117.1190 JPY |
| 2022-03-10 |
116.1750 JPY |
109,034.7323 USD |
116.0820 JPY |
115.8740 JPY |
116.2680 JPY |
116.0980 JPY |
| 2022-03-09 |
115.9800 JPY |
44,473.7471 USD |
115.7400 JPY |
115.7400 JPY |
116.1110 JPY |
115.8590 JPY |
| 2022-03-08 |
115.7520 JPY |
70,618.0693 USD |
115.4770 JPY |
115.4770 JPY |
115.9040 JPY |
115.9010 JPY |
| 2022-03-07 |
115.3550 JPY |
52,764.3518 USD |
115.2130 JPY |
115.0480 JPY |
115.5890 JPY |
115.3260 JPY |
| 2022-03-06 |
115.1320 JPY |
7,555.4795 USD |
114.9230 JPY |
114.9040 JPY |
115.2320 JPY |
115.0640 JPY |
| 2022-03-05 |
115.0250 JPY |
12,306.5267 USD |
114.9690 JPY |
114.7710 JPY |
115.1320 JPY |
115.0900 JPY |
| 2022-03-04 |
115.4170 JPY |
115,024.4536 USD |
115.5260 JPY |
114.7500 JPY |
115.8420 JPY |
114.7500 JPY |
| 2022-03-03 |
115.6620 JPY |
12,690.7451 USD |
115.6140 JPY |
115.4410 JPY |
115.9150 JPY |
115.4410 JPY |
| 2022-03-02 |
115.3130 JPY |
80,856.0481 USD |
114.9340 JPY |
114.9340 JPY |
115.7500 JPY |
115.6030 JPY |
| 2022-03-01 |
115.1120 JPY |
1,588,038.3747 USD |
114.9990 JPY |
114.8720 JPY |
115.3750 JPY |
114.9010 JPY |
| 2022-02-28 |
115.0380 JPY |
237,725.5252 USD |
115.6360 JPY |
114.8770 JPY |
115.7930 JPY |
114.9490 JPY |
| 2022-02-27 |
115.4520 JPY |
78,524.5475 USD |
115.7090 JPY |
115.3380 JPY |
115.8530 JPY |
115.7920 JPY |
| 2022-02-26 |
115.5880 JPY |
4,622.0666 USD |
115.4320 JPY |
115.3860 JPY |
115.8350 JPY |
115.7370 JPY |
| 2022-02-25 |
115.5010 JPY |
518,585.7583 USD |
115.6130 JPY |
115.4520 JPY |
115.8710 JPY |
115.4520 JPY |
| 2022-02-24 |
114.9470 JPY |
519,566.9119 USD |
114.9620 JPY |
114.5550 JPY |
116.0170 JPY |
115.7590 JPY |
| 2022-02-23 |
115.1260 JPY |
2,568.0187 USD |
115.2850 JPY |
114.9980 JPY |
115.2860 JPY |
115.2070 JPY |
| 2022-02-22 |
114.9290 JPY |
163,611.1861 USD |
114.5100 JPY |
114.5090 JPY |
115.3970 JPY |
115.0740 JPY |
| 2022-02-21 |
114.8950 JPY |
169,248.1084 USD |
114.9340 JPY |
114.6500 JPY |
115.4840 JPY |
114.8610 JPY |
| 2022-02-20 |
115.3000 JPY |
78,088.5985 USD |
115.1590 JPY |
115.0470 JPY |
115.4680 JPY |
115.0630 JPY |
| 2022-02-19 |
115.1740 JPY |
6,993.5195 USD |
115.1220 JPY |
115.1210 JPY |
115.3790 JPY |
115.1590 JPY |
| 2022-02-18 |
115.2410 JPY |
20,111.0674 USD |
114.8380 JPY |
114.8380 JPY |
115.4700 JPY |
115.1210 JPY |
| 2022-02-17 |
115.4650 JPY |
33,918.2143 USD |
115.6390 JPY |
114.9220 JPY |
115.8180 JPY |
114.9340 JPY |
| 2022-02-16 |
115.7290 JPY |
40,801.8018 USD |
115.7130 JPY |
115.3920 JPY |
115.8320 JPY |
115.3920 JPY |
| 2022-02-15 |
115.6490 JPY |
76,926.2210 USD |
115.4880 JPY |
115.3170 JPY |
115.9420 JPY |
115.7270 JPY |
| 2022-02-14 |
115.5460 JPY |
14,797.0040 USD |
115.7140 JPY |
115.1090 JPY |
115.7930 JPY |
115.6030 JPY |
| 2022-02-13 |
115.5940 JPY |
14,127.4962 USD |
115.5940 JPY |
115.3860 JPY |
115.7760 JPY |
115.3880 JPY |
| 2022-02-12 |
116.0270 JPY |
160,724.1901 USD |
115.6500 JPY |
115.3090 JPY |
120.0000 JPY |
115.6380 JPY |
| 2022-02-11 |
115.9080 JPY |
546,971.0309 USD |
116.1130 JPY |
115.1720 JPY |
116.2270 JPY |
115.6380 JPY |
| 2022-02-10 |
116.1940 JPY |
175,126.0357 USD |
115.6960 JPY |
115.5360 JPY |
116.3250 JPY |
116.1140 JPY |
| 2022-02-09 |
115.5250 JPY |
13,541.6754 USD |
115.5820 JPY |
115.2610 JPY |
115.5980 JPY |
115.5680 JPY |
| 2022-02-08 |
115.4020 JPY |
70,586.4661 USD |
115.1070 JPY |
115.1070 JPY |
115.8090 JPY |
115.5970 JPY |
| 2022-02-07 |
115.1590 JPY |
340,169.0641 USD |
115.1550 JPY |
114.9370 JPY |
115.4130 JPY |
115.0740 JPY |
| 2022-02-06 |
115.2470 JPY |
5,418.8639 USD |
115.2640 JPY |
115.1030 JPY |
115.2640 JPY |
115.1030 JPY |
| 2022-02-05 |
115.2420 JPY |
19,003.7347 USD |
115.2630 JPY |
115.0500 JPY |
115.2640 JPY |
115.2640 JPY |
| 2022-02-04 |
115.1920 JPY |
32,846.6771 USD |
114.9250 JPY |
114.7650 JPY |
115.3990 JPY |
115.2640 JPY |
| 2022-02-03 |
114.6940 JPY |
10,051.4186 USD |
114.3690 JPY |
114.3470 JPY |
115.1080 JPY |
115.1080 JPY |
| 2022-02-02 |
114.2830 JPY |
201,981.6797 USD |
114.7150 JPY |
114.1590 JPY |
114.7370 JPY |
114.4150 JPY |
| 2022-02-01 |
115.0080 JPY |
86,571.1679 USD |
115.1280 JPY |
114.4890 JPY |
115.1610 JPY |
114.7300 JPY |
| 2022-01-31 |
115.4140 JPY |
29,383.7684 USD |
115.4720 JPY |
114.9460 JPY |
115.6440 JPY |
115.1220 JPY |
| 2022-01-30 |
115.3580 JPY |
39,503.1665 USD |
115.3400 JPY |
115.2090 JPY |
115.5040 JPY |
115.4800 JPY |
| 2022-01-29 |
115.3310 JPY |
81,068.9926 USD |
115.3170 JPY |
115.0330 JPY |
115.5630 JPY |
115.1510 JPY |
| 2022-01-28 |
115.5570 JPY |
61,154.0994 USD |
115.4050 JPY |
115.1610 JPY |
115.8900 JPY |
115.3180 JPY |
| 2022-01-27 |
115.1880 JPY |
437,524.7310 USD |
114.7430 JPY |
114.6340 JPY |
115.8710 JPY |
115.3370 JPY |
| 2022-01-26 |
114.3050 JPY |
78,876.3968 USD |
113.9590 JPY |
113.8690 JPY |
114.7400 JPY |
114.7400 JPY |
| 2022-01-25 |
114.0020 JPY |
35,389.6243 USD |
113.8630 JPY |
113.7920 JPY |
114.2330 JPY |
113.8770 JPY |
| 2022-01-24 |
113.9120 JPY |
162,276.1248 USD |
113.9620 JPY |
113.4410 JPY |
114.2070 JPY |
114.0440 JPY |
| 2022-01-23 |
113.8890 JPY |
13,076.4067 USD |
113.9120 JPY |
113.6500 JPY |
114.0230 JPY |
113.6520 JPY |
| 2022-01-22 |
113.8170 JPY |
94,594.2616 USD |
113.6470 JPY |
113.6080 JPY |
114.1680 JPY |
113.8600 JPY |
| 2022-01-21 |
113.7190 JPY |
327,317.9396 USD |
114.2350 JPY |
113.2140 JPY |
114.2890 JPY |
113.6130 JPY |