Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
105.3410 JPY |
56,199.8447 USD |
104.7960 JPY |
104.7960 JPY |
105.9280 JPY |
105.2860 JPY |
| 2021-02-03 |
105.0070 JPY |
27,203.9637 USD |
104.7960 JPY |
104.7150 JPY |
105.2950 JPY |
105.1640 JPY |
| 2021-02-02 |
105.0040 JPY |
53,071.4701 USD |
104.7150 JPY |
104.5460 JPY |
105.3600 JPY |
105.1680 JPY |
| 2021-02-01 |
104.7560 JPY |
344,526.5870 USD |
104.5720 JPY |
103.1580 JPY |
105.8450 JPY |
105.1580 JPY |
| 2021-01-31 |
104.7840 JPY |
44,863.5876 USD |
104.5830 JPY |
104.4590 JPY |
105.5790 JPY |
105.0080 JPY |
| 2021-01-30 |
104.7680 JPY |
141,130.1736 USD |
105.1390 JPY |
102.6570 JPY |
105.5210 JPY |
104.8620 JPY |
| 2021-01-29 |
104.6690 JPY |
84,770.6734 USD |
104.5120 JPY |
104.1820 JPY |
106.3850 JPY |
104.8130 JPY |
| 2021-01-28 |
104.4930 JPY |
80,643.8313 USD |
104.6050 JPY |
104.1980 JPY |
104.9380 JPY |
104.5690 JPY |
| 2021-01-27 |
104.2860 JPY |
52,950.3128 USD |
103.7650 JPY |
103.7650 JPY |
104.5740 JPY |
104.4590 JPY |
| 2021-01-26 |
103.6260 JPY |
68,756.9521 USD |
104.2590 JPY |
102.6970 JPY |
104.2590 JPY |
104.0650 JPY |
| 2021-01-25 |
104.1030 JPY |
30,655.3345 USD |
103.9700 JPY |
103.7280 JPY |
104.4780 JPY |
104.2590 JPY |
| 2021-01-24 |
104.1350 JPY |
19,577.7907 USD |
103.9670 JPY |
103.8190 JPY |
104.5840 JPY |
104.1920 JPY |
| 2021-01-23 |
104.1460 JPY |
27,684.0004 USD |
104.6380 JPY |
103.9310 JPY |
105.2660 JPY |
104.0580 JPY |
| 2021-01-22 |
104.1480 JPY |
45,297.0562 USD |
103.7580 JPY |
103.5750 JPY |
104.6050 JPY |
104.2410 JPY |
| 2021-01-21 |
103.8760 JPY |
11,936.5251 USD |
103.9860 JPY |
103.6480 JPY |
104.1140 JPY |
103.9780 JPY |
| 2021-01-20 |
103.8740 JPY |
9,368.1790 USD |
104.0000 JPY |
103.5740 JPY |
104.0750 JPY |
103.5740 JPY |
| 2021-01-19 |
103.8920 JPY |
24,329.6254 USD |
103.7180 JPY |
103.7180 JPY |
104.2990 JPY |
104.2140 JPY |
| 2021-01-18 |
104.0960 JPY |
1,974.7804 USD |
103.8690 JPY |
103.8040 JPY |
104.1220 JPY |
104.0170 JPY |
| 2021-01-17 |
103.9730 JPY |
595.6911 USD |
104.1290 JPY |
99.4090 JPY |
104.1290 JPY |
103.7910 JPY |
| 2021-01-16 |
103.9280 JPY |
5,821.4803 USD |
104.7280 JPY |
103.5560 JPY |
104.7280 JPY |
104.1440 JPY |
| 2021-01-15 |
103.9610 JPY |
7,709.5386 USD |
103.8990 JPY |
103.5860 JPY |
104.2110 JPY |
103.8770 JPY |
| 2021-01-14 |
104.0390 JPY |
11,330.3094 USD |
104.1740 JPY |
103.7360 JPY |
104.2630 JPY |
103.8950 JPY |
| 2021-01-13 |
103.9520 JPY |
18,257.1290 USD |
103.8760 JPY |
103.5470 JPY |
104.3510 JPY |
103.7830 JPY |
| 2021-01-12 |
103.9800 JPY |
30,962.1395 USD |
104.3810 JPY |
103.7690 JPY |
104.7460 JPY |
103.8840 JPY |
| 2021-01-11 |
104.1660 JPY |
242,230.5774 USD |
103.8460 JPY |
103.6340 JPY |
107.7960 JPY |
104.5240 JPY |
| 2021-01-10 |
103.8390 JPY |
140,951.1804 USD |
104.1360 JPY |
99.4950 JPY |
104.4670 JPY |
104.0900 JPY |
| 2021-01-09 |
104.1480 JPY |
13,252.3925 USD |
104.0500 JPY |
103.7320 JPY |
104.5290 JPY |
104.2160 JPY |
| 2021-01-08 |
103.9980 JPY |
64,327.6527 USD |
103.8710 JPY |
103.2820 JPY |
106.4890 JPY |
103.8850 JPY |
| 2021-01-07 |
103.8480 JPY |
114,047.0465 USD |
103.0750 JPY |
101.2500 JPY |
104.6640 JPY |
103.7710 JPY |
| 2021-01-06 |
103.0830 JPY |
41,802.0801 USD |
102.4170 JPY |
102.4170 JPY |
104.7700 JPY |
103.0790 JPY |
| 2021-01-05 |
102.8160 JPY |
74,230.3186 USD |
102.9770 JPY |
102.3660 JPY |
104.4970 JPY |
102.6450 JPY |
| 2021-01-04 |
102.9050 JPY |
111,953.7451 USD |
103.1540 JPY |
101.0590 JPY |
103.5880 JPY |
103.1540 JPY |
| 2021-01-03 |
103.2100 JPY |
123,511.1815 USD |
102.7670 JPY |
100.2610 JPY |
103.7480 JPY |
103.2310 JPY |
| 2021-01-02 |
103.2350 JPY |
49,390.0582 USD |
102.7310 JPY |
102.7310 JPY |
103.7990 JPY |
102.8700 JPY |
| 2021-01-01 |
103.3250 JPY |
33,981.7988 USD |
103.3210 JPY |
102.9600 JPY |
103.5630 JPY |
103.2480 JPY |
| 2020-12-31 |
103.2980 JPY |
16,387.5059 USD |
103.5040 JPY |
103.0020 JPY |
103.5620 JPY |
103.3980 JPY |
| 2020-12-30 |
103.3430 JPY |
87,211.2845 USD |
103.7400 JPY |
98.4710 JPY |
103.7960 JPY |
103.6010 JPY |
| 2020-12-29 |
103.7010 JPY |
35,091.3936 USD |
103.8200 JPY |
103.4790 JPY |
104.1210 JPY |
103.4790 JPY |
| 2020-12-28 |
103.7720 JPY |
35,648.8535 USD |
103.6570 JPY |
103.3090 JPY |
104.1870 JPY |
104.0630 JPY |
| 2020-12-27 |
103.9810 JPY |
17,100.7251 USD |
104.1500 JPY |
103.3680 JPY |
104.3300 JPY |
103.6700 JPY |
| 2020-12-26 |
103.6630 JPY |
8,213.4338 USD |
103.7830 JPY |
103.3770 JPY |
104.2520 JPY |
103.8650 JPY |
| 2020-12-25 |
103.4950 JPY |
28,661.4575 USD |
103.3580 JPY |
102.2340 JPY |
104.0900 JPY |
103.7540 JPY |
| 2020-12-24 |
103.8020 JPY |
31,538.7462 USD |
103.8840 JPY |
103.2950 JPY |
104.2850 JPY |
103.7680 JPY |
| 2020-12-23 |
103.6370 JPY |
21,290.6774 USD |
103.4730 JPY |
102.9400 JPY |
104.8750 JPY |
103.9580 JPY |
| 2020-12-22 |
103.5340 JPY |
26,013.3211 USD |
103.7950 JPY |
103.2690 JPY |
103.9510 JPY |
103.4730 JPY |
| 2020-12-21 |
103.6350 JPY |
16,883.7934 USD |
103.3700 JPY |
102.7260 JPY |
104.2190 JPY |
103.5800 JPY |
| 2020-12-20 |
103.5150 JPY |
2,644.5752 USD |
103.5820 JPY |
103.3620 JPY |
103.8120 JPY |
103.8120 JPY |
| 2020-12-19 |
101.4140 JPY |
5,339.9535 USD |
103.3080 JPY |
95.8780 JPY |
103.7100 JPY |
95.8780 JPY |
| 2020-12-18 |
103.5230 JPY |
6,363.0364 USD |
103.0530 JPY |
103.0530 JPY |
103.8070 JPY |
103.5420 JPY |
| 2020-12-17 |
102.8470 JPY |
50,110.0590 USD |
103.0780 JPY |
98.7630 JPY |
103.5860 JPY |
102.8320 JPY |