Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
109.7700 JPY |
162,751.9718 USD |
109.8630 JPY |
109.4640 JPY |
110.0180 JPY |
109.6890 JPY |
| 2021-08-22 |
109.9920 JPY |
3,814.3699 USD |
110.0900 JPY |
109.7510 JPY |
110.1290 JPY |
109.8210 JPY |
| 2021-08-21 |
109.8890 JPY |
29,913.9066 USD |
109.9430 JPY |
109.4660 JPY |
110.1390 JPY |
110.1300 JPY |
| 2021-08-20 |
109.7270 JPY |
38,478.1826 USD |
109.5900 JPY |
109.5620 JPY |
110.0890 JPY |
109.7290 JPY |
| 2021-08-19 |
109.9560 JPY |
50,626.3895 USD |
110.0130 JPY |
109.6850 JPY |
110.3420 JPY |
110.0110 JPY |
| 2021-08-18 |
109.6690 JPY |
48,864.9238 USD |
109.5430 JPY |
109.4900 JPY |
110.1320 JPY |
109.7960 JPY |
| 2021-08-17 |
109.5070 JPY |
93,960.6362 USD |
109.4760 JPY |
109.1720 JPY |
109.7470 JPY |
109.5800 JPY |
| 2021-08-16 |
109.3140 JPY |
58,087.5959 USD |
109.6570 JPY |
109.1060 JPY |
109.6570 JPY |
109.2760 JPY |
| 2021-08-15 |
109.7710 JPY |
59,906.1777 USD |
109.4860 JPY |
109.4860 JPY |
109.9260 JPY |
109.7450 JPY |
| 2021-08-14 |
109.7030 JPY |
78,944.2482 USD |
109.5950 JPY |
109.4210 JPY |
110.0350 JPY |
109.8950 JPY |
| 2021-08-13 |
110.2600 JPY |
335,193.9623 USD |
110.4570 JPY |
109.3470 JPY |
110.5740 JPY |
109.8220 JPY |
| 2021-08-12 |
110.4280 JPY |
113,209.2048 USD |
110.3710 JPY |
110.1470 JPY |
110.5470 JPY |
110.4320 JPY |
| 2021-08-11 |
110.5070 JPY |
80,567.7664 USD |
110.6540 JPY |
109.9120 JPY |
110.8110 JPY |
110.4520 JPY |
| 2021-08-10 |
110.4260 JPY |
80,182.6193 USD |
110.3180 JPY |
110.1190 JPY |
110.7370 JPY |
110.4440 JPY |
| 2021-08-09 |
110.2280 JPY |
148,287.1112 USD |
110.4070 JPY |
109.8770 JPY |
110.4070 JPY |
110.3540 JPY |
| 2021-08-08 |
110.0880 JPY |
12,337.9041 USD |
109.9050 JPY |
109.8610 JPY |
110.3550 JPY |
110.1540 JPY |
| 2021-08-07 |
110.3160 JPY |
26,407.9111 USD |
110.1770 JPY |
109.8260 JPY |
110.4570 JPY |
110.3290 JPY |
| 2021-08-06 |
109.9830 JPY |
24,549.1184 USD |
109.6860 JPY |
109.6350 JPY |
110.2750 JPY |
110.0450 JPY |
| 2021-08-05 |
109.6460 JPY |
55,253.8885 USD |
109.6700 JPY |
109.4980 JPY |
109.8350 JPY |
109.7010 JPY |
| 2021-08-04 |
109.4200 JPY |
210,020.9224 USD |
108.8800 JPY |
108.6690 JPY |
109.6620 JPY |
109.5420 JPY |
| 2021-08-03 |
109.1790 JPY |
132,972.7745 USD |
109.2110 JPY |
108.9510 JPY |
109.3560 JPY |
108.9820 JPY |
| 2021-08-02 |
109.5160 JPY |
51,189.6166 USD |
109.7240 JPY |
109.0700 JPY |
109.8700 JPY |
109.2100 JPY |
| 2021-08-01 |
109.6730 JPY |
24,751.6662 USD |
109.4130 JPY |
109.3060 JPY |
109.8980 JPY |
109.7980 JPY |
| 2021-07-31 |
109.4120 JPY |
1,989.7759 USD |
109.5950 JPY |
109.3870 JPY |
109.6750 JPY |
109.4240 JPY |
| 2021-07-30 |
109.4990 JPY |
134,357.3632 USD |
109.4880 JPY |
108.0020 JPY |
109.8240 JPY |
109.5800 JPY |
| 2021-07-29 |
109.7990 JPY |
15,409.0532 USD |
109.8780 JPY |
109.2880 JPY |
109.9240 JPY |
109.2880 JPY |
| 2021-07-28 |
110.1080 JPY |
264,230.7685 USD |
109.9830 JPY |
109.6550 JPY |
110.2590 JPY |
109.9270 JPY |
| 2021-07-27 |
109.9970 JPY |
77,496.0086 USD |
110.2990 JPY |
109.5010 JPY |
110.3000 JPY |
109.7070 JPY |
| 2021-07-26 |
110.0680 JPY |
450,083.4610 USD |
110.3100 JPY |
109.0470 JPY |
110.4950 JPY |
110.3000 JPY |
| 2021-07-25 |
110.4460 JPY |
8,029.2250 USD |
110.6640 JPY |
110.2970 JPY |
110.6640 JPY |
110.2970 JPY |
| 2021-07-24 |
110.5960 JPY |
6,380.4585 USD |
110.5050 JPY |
110.3940 JPY |
110.6890 JPY |
110.6640 JPY |
| 2021-07-23 |
110.4500 JPY |
403.4686 USD |
110.4040 JPY |
110.4040 JPY |
110.5300 JPY |
110.5300 JPY |
| 2021-07-22 |
110.1080 JPY |
7,918.8812 USD |
110.3060 JPY |
109.8010 JPY |
110.3070 JPY |
110.0910 JPY |
| 2021-07-21 |
110.0700 JPY |
23,388.4492 USD |
109.9830 JPY |
109.6770 JPY |
110.3780 JPY |
110.2370 JPY |
| 2021-07-20 |
109.5370 JPY |
43,302.4573 USD |
109.3830 JPY |
109.3560 JPY |
110.0050 JPY |
109.9430 JPY |
| 2021-07-19 |
109.6110 JPY |
15,173.7367 USD |
109.9930 JPY |
109.2540 JPY |
109.9940 JPY |
109.3510 JPY |
| 2021-07-18 |
110.1310 JPY |
9,077.4259 USD |
110.0340 JPY |
109.9190 JPY |
110.2970 JPY |
109.9680 JPY |
| 2021-07-17 |
110.0840 JPY |
19,997.2601 USD |
110.0660 JPY |
110.0330 JPY |
110.2880 JPY |
110.0330 JPY |
| 2021-07-16 |
110.0660 JPY |
10,072.9618 USD |
109.7260 JPY |
109.7240 JPY |
110.3850 JPY |
109.9540 JPY |
| 2021-07-15 |
109.9040 JPY |
131,639.0698 USD |
109.9270 JPY |
109.4500 JPY |
110.1070 JPY |
109.8970 JPY |
| 2021-07-14 |
110.3270 JPY |
62,082.5109 USD |
110.5190 JPY |
109.9000 JPY |
110.5840 JPY |
110.0000 JPY |
| 2021-07-13 |
110.3610 JPY |
15,246.1114 USD |
110.2390 JPY |
110.2010 JPY |
110.6350 JPY |
110.6110 JPY |
| 2021-07-12 |
110.3490 JPY |
62,116.1495 USD |
110.2090 JPY |
110.0450 JPY |
110.4890 JPY |
110.4890 JPY |
| 2021-07-11 |
109.9860 JPY |
8,273.9144 USD |
110.1040 JPY |
109.8840 JPY |
110.1930 JPY |
110.1230 JPY |
| 2021-07-10 |
110.0960 JPY |
36,518.1882 USD |
110.1780 JPY |
109.9060 JPY |
110.1830 JPY |
110.1040 JPY |
| 2021-07-09 |
109.9260 JPY |
50,585.9221 USD |
109.8210 JPY |
109.5780 JPY |
110.2440 JPY |
110.1810 JPY |
| 2021-07-08 |
110.2980 JPY |
97,688.1443 USD |
110.6550 JPY |
109.3930 JPY |
110.6550 JPY |
109.7890 JPY |
| 2021-07-07 |
110.5250 JPY |
15,958.0284 USD |
110.5120 JPY |
110.2670 JPY |
110.7620 JPY |
110.6250 JPY |
| 2021-07-06 |
110.6780 JPY |
30,143.3916 USD |
110.8840 JPY |
110.4800 JPY |
110.9040 JPY |
110.6330 JPY |
| 2021-07-05 |
110.8540 JPY |
80,017.0649 USD |
111.0860 JPY |
110.3660 JPY |
111.1270 JPY |
110.9890 JPY |