Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
113.5710 JPY |
216,553.1292 USD |
113.4780 JPY |
113.0000 JPY |
113.7310 JPY |
113.6110 JPY |
| 2021-10-11 |
113.0430 JPY |
82,315.8996 USD |
112.3040 JPY |
112.2780 JPY |
113.4510 JPY |
113.3140 JPY |
| 2021-10-10 |
112.2720 JPY |
44,731.4559 USD |
112.2920 JPY |
112.1080 JPY |
112.3330 JPY |
112.3060 JPY |
| 2021-10-09 |
112.2540 JPY |
27,538.9813 USD |
112.0650 JPY |
112.0210 JPY |
112.2930 JPY |
112.2930 JPY |
| 2021-10-08 |
112.0410 JPY |
52,559.3208 USD |
111.8320 JPY |
111.6460 JPY |
112.2930 JPY |
112.2920 JPY |
| 2021-10-07 |
111.4020 JPY |
39,507.3538 USD |
111.4590 JPY |
111.1600 JPY |
111.7290 JPY |
111.7290 JPY |
| 2021-10-06 |
111.3830 JPY |
654,369.6630 USD |
111.5560 JPY |
111.1700 JPY |
111.7680 JPY |
111.4280 JPY |
| 2021-10-05 |
111.4990 JPY |
277,760.5625 USD |
110.7240 JPY |
110.7230 JPY |
111.5780 JPY |
111.4380 JPY |
| 2021-10-04 |
110.9770 JPY |
16,571.8778 USD |
111.0300 JPY |
110.7690 JPY |
111.3150 JPY |
110.7690 JPY |
| 2021-10-03 |
111.0090 JPY |
17,172.6368 USD |
111.0510 JPY |
110.8420 JPY |
111.3010 JPY |
110.8420 JPY |
| 2021-10-02 |
110.9800 JPY |
10,018.8973 USD |
111.0400 JPY |
109.1930 JPY |
111.2060 JPY |
110.9360 JPY |
| 2021-10-01 |
110.9960 JPY |
128,146.5211 USD |
111.0980 JPY |
110.5550 JPY |
111.3000 JPY |
110.9910 JPY |
| 2021-09-30 |
111.7900 JPY |
201,816.6598 USD |
111.7590 JPY |
111.3010 JPY |
111.9160 JPY |
111.3010 JPY |
| 2021-09-29 |
111.4730 JPY |
15,989.5671 USD |
111.7050 JPY |
111.2990 JPY |
112.2070 JPY |
112.2070 JPY |
| 2021-09-28 |
111.4470 JPY |
97,350.0532 USD |
111.0590 JPY |
111.0590 JPY |
111.6520 JPY |
111.6410 JPY |
| 2021-09-27 |
110.8770 JPY |
17,292.7691 USD |
110.5910 JPY |
110.5830 JPY |
111.0600 JPY |
110.8280 JPY |
| 2021-09-26 |
110.7900 JPY |
54,507.3719 USD |
110.7910 JPY |
110.5080 JPY |
110.8050 JPY |
110.8030 JPY |
| 2021-09-25 |
110.7800 JPY |
9,713.3320 USD |
110.6670 JPY |
110.5100 JPY |
110.8390 JPY |
110.7900 JPY |
| 2021-09-24 |
110.4900 JPY |
94,936.0627 USD |
110.4670 JPY |
110.2470 JPY |
110.8370 JPY |
110.7390 JPY |
| 2021-09-23 |
109.9060 JPY |
38,059.7419 USD |
109.8990 JPY |
109.7470 JPY |
110.3830 JPY |
110.3830 JPY |
| 2021-09-22 |
109.3610 JPY |
24,926.9636 USD |
109.1010 JPY |
109.1000 JPY |
109.9260 JPY |
109.7200 JPY |
| 2021-09-21 |
109.5210 JPY |
668,525.0163 USD |
109.5300 JPY |
109.1660 JPY |
109.7440 JPY |
109.2960 JPY |
| 2021-09-20 |
109.5170 JPY |
404,915.6364 USD |
110.1520 JPY |
109.3160 JPY |
110.1530 JPY |
109.4600 JPY |
| 2021-09-19 |
110.1350 JPY |
27,170.5370 USD |
110.1340 JPY |
110.0240 JPY |
110.1840 JPY |
110.0240 JPY |
| 2021-09-18 |
110.0150 JPY |
31,948.8700 USD |
110.0830 JPY |
109.6830 JPY |
110.2190 JPY |
110.1350 JPY |
| 2021-09-17 |
109.9230 JPY |
17,594.6631 USD |
109.6240 JPY |
109.6240 JPY |
110.1880 JPY |
110.0820 JPY |
| 2021-09-16 |
109.4540 JPY |
48,333.5604 USD |
109.7770 JPY |
109.2310 JPY |
110.0560 JPY |
109.5200 JPY |
| 2021-09-15 |
109.5630 JPY |
90,739.1225 USD |
109.5460 JPY |
109.2540 JPY |
109.7000 JPY |
109.7000 JPY |
| 2021-09-14 |
109.9770 JPY |
49,078.5145 USD |
109.9850 JPY |
109.5460 JPY |
110.2120 JPY |
109.5850 JPY |
| 2021-09-13 |
109.9880 JPY |
170,736.1278 USD |
109.9030 JPY |
109.6130 JPY |
110.0900 JPY |
110.0890 JPY |
| 2021-09-12 |
109.9100 JPY |
100,330.8016 USD |
110.0860 JPY |
109.8330 JPY |
110.2230 JPY |
109.8800 JPY |
| 2021-09-11 |
109.9220 JPY |
14,642.3462 USD |
110.0240 JPY |
109.7910 JPY |
110.1010 JPY |
109.8620 JPY |
| 2021-09-10 |
109.8860 JPY |
60,013.6768 USD |
109.7440 JPY |
109.6690 JPY |
110.2240 JPY |
110.0400 JPY |
| 2021-09-09 |
109.9460 JPY |
69,094.4110 USD |
110.0120 JPY |
109.5340 JPY |
110.2480 JPY |
109.8060 JPY |
| 2021-09-08 |
110.2300 JPY |
225,945.7697 USD |
110.2410 JPY |
109.8910 JPY |
110.7110 JPY |
110.1130 JPY |
| 2021-09-07 |
110.2150 JPY |
497,739.5685 USD |
109.8090 JPY |
109.7790 JPY |
110.8320 JPY |
110.1410 JPY |
| 2021-09-06 |
109.7090 JPY |
26,115.0155 USD |
109.6970 JPY |
109.4060 JPY |
109.8980 JPY |
109.8490 JPY |
| 2021-09-05 |
109.4360 JPY |
73,540.9758 USD |
109.6500 JPY |
108.1610 JPY |
109.8700 JPY |
109.7250 JPY |
| 2021-09-04 |
109.7010 JPY |
33,716.0787 USD |
109.6070 JPY |
109.4620 JPY |
109.8800 JPY |
109.6490 JPY |
| 2021-09-03 |
109.7620 JPY |
112,236.1803 USD |
109.9590 JPY |
109.2430 JPY |
110.0500 JPY |
109.6750 JPY |
| 2021-09-02 |
109.9160 JPY |
59,991.9924 USD |
109.6350 JPY |
109.6350 JPY |
110.0870 JPY |
109.9980 JPY |
| 2021-09-01 |
109.8850 JPY |
82,079.5705 USD |
109.8320 JPY |
108.0070 JPY |
110.3470 JPY |
109.7220 JPY |
| 2021-08-31 |
109.7660 JPY |
28,524.7661 USD |
109.9460 JPY |
109.4980 JPY |
110.0390 JPY |
109.7720 JPY |
| 2021-08-30 |
109.7010 JPY |
14,560.5755 USD |
109.6200 JPY |
109.5420 JPY |
109.9270 JPY |
109.9270 JPY |
| 2021-08-29 |
109.7040 JPY |
15,438.5028 USD |
109.7750 JPY |
109.5840 JPY |
110.1350 JPY |
109.5850 JPY |
| 2021-08-28 |
109.9840 JPY |
70,791.8949 USD |
109.9400 JPY |
109.8060 JPY |
110.1570 JPY |
110.1000 JPY |
| 2021-08-27 |
110.0020 JPY |
30,986.0922 USD |
110.1690 JPY |
109.6580 JPY |
110.3460 JPY |
109.9400 JPY |
| 2021-08-26 |
110.0760 JPY |
119,267.0402 USD |
109.8310 JPY |
109.7560 JPY |
110.3110 JPY |
109.9320 JPY |
| 2021-08-25 |
109.7980 JPY |
33,651.2536 USD |
109.7910 JPY |
109.6460 JPY |
110.0660 JPY |
109.8090 JPY |
| 2021-08-24 |
109.6580 JPY |
90,637.9182 USD |
109.6760 JPY |
109.4670 JPY |
110.0160 JPY |
109.6870 JPY |