Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-16 |
103.3920 JPY |
7,702.6355 USD |
103.7530 JPY |
102.9410 JPY |
103.8310 JPY |
103.1530 JPY |
| 2020-12-15 |
103.7800 JPY |
3,951.4952 USD |
103.8360 JPY |
103.5160 JPY |
104.0810 JPY |
103.5160 JPY |
| 2020-12-14 |
103.6230 JPY |
920.4579 USD |
103.6060 JPY |
103.6060 JPY |
103.8820 JPY |
103.8820 JPY |
| 2020-12-13 |
104.1340 JPY |
1,653.5373 USD |
104.2290 JPY |
103.7210 JPY |
104.2970 JPY |
104.2330 JPY |
| 2020-12-12 |
104.2640 JPY |
4,119.7139 USD |
104.3570 JPY |
103.9630 JPY |
104.7970 JPY |
104.2430 JPY |
| 2020-12-11 |
104.1190 JPY |
2,571.7112 USD |
104.3500 JPY |
103.9470 JPY |
104.4360 JPY |
103.9470 JPY |
| 2020-12-10 |
104.5030 JPY |
4,538.4744 USD |
104.8460 JPY |
104.0290 JPY |
104.8480 JPY |
104.3220 JPY |
| 2020-12-09 |
104.3310 JPY |
2,487.9150 USD |
104.2150 JPY |
103.9580 JPY |
104.7540 JPY |
104.0960 JPY |
| 2020-12-08 |
104.2650 JPY |
1,565.6779 USD |
103.9450 JPY |
103.9450 JPY |
104.6840 JPY |
104.6840 JPY |
| 2020-12-07 |
104.4370 JPY |
330.0425 USD |
104.4370 JPY |
104.4370 JPY |
104.4370 JPY |
104.4370 JPY |
| 2020-12-06 |
104.5470 JPY |
329.7470 USD |
104.5440 JPY |
104.5440 JPY |
104.5920 JPY |
104.5920 JPY |
| 2020-12-05 |
104.5950 JPY |
571.7454 USD |
104.6010 JPY |
104.5370 JPY |
104.6010 JPY |
104.5370 JPY |
| 2020-12-04 |
104.2810 JPY |
5,628.4876 USD |
104.2760 JPY |
103.9530 JPY |
104.5820 JPY |
104.5820 JPY |
| 2020-12-03 |
104.2800 JPY |
762.7516 USD |
104.2810 JPY |
104.2800 JPY |
104.2810 JPY |
104.2800 JPY |
| 2020-12-02 |
105.0340 JPY |
5,884.4746 USD |
104.5190 JPY |
104.5190 JPY |
105.2060 JPY |
104.9570 JPY |
| 2020-12-01 |
104.4530 JPY |
4,657.5706 USD |
104.4160 JPY |
101.8250 JPY |
105.0640 JPY |
101.8250 JPY |
| 2020-11-30 |
104.3350 JPY |
1,450.6049 USD |
104.1410 JPY |
104.0150 JPY |
104.7030 JPY |
104.7030 JPY |
| 2020-11-29 |
104.0950 JPY |
630.2140 USD |
104.0050 JPY |
104.0050 JPY |
104.1400 JPY |
104.0880 JPY |
| 2020-11-28 |
104.1440 JPY |
1,083.4928 USD |
103.9340 JPY |
103.9340 JPY |
104.3700 JPY |
103.9600 JPY |
| 2020-11-27 |
103.8300 JPY |
3,469.6978 USD |
104.3610 JPY |
103.0480 JPY |
104.3760 JPY |
104.3760 JPY |
| 2020-11-26 |
104.3670 JPY |
7,714.2502 USD |
104.5200 JPY |
103.6950 JPY |
104.7500 JPY |
104.7500 JPY |
| 2020-11-25 |
104.7090 JPY |
13,422.9480 USD |
104.2970 JPY |
103.6140 JPY |
104.9520 JPY |
104.8990 JPY |
| 2020-11-24 |
104.4260 JPY |
14,965.2520 USD |
104.8040 JPY |
103.5930 JPY |
105.4260 JPY |
104.5670 JPY |
| 2020-11-23 |
104.0160 JPY |
1,794.4671 USD |
103.3230 JPY |
103.3230 JPY |
104.6350 JPY |
104.6350 JPY |
| 2020-11-22 |
103.9050 JPY |
1,620.3777 USD |
104.0280 JPY |
102.3110 JPY |
104.1420 JPY |
102.3110 JPY |
| 2020-11-21 |
103.8040 JPY |
1,045.1867 USD |
104.0890 JPY |
103.5210 JPY |
104.0890 JPY |
103.5210 JPY |
| 2020-11-20 |
103.8450 JPY |
569.7944 USD |
102.8790 JPY |
102.8790 JPY |
103.9000 JPY |
103.9000 JPY |
| 2020-11-19 |
103.9190 JPY |
1,276.9580 USD |
104.2150 JPY |
103.4570 JPY |
105.0230 JPY |
103.4570 JPY |
| 2020-11-18 |
104.0520 JPY |
6,635.4451 USD |
104.0320 JPY |
103.4790 JPY |
104.4040 JPY |
103.4790 JPY |
| 2020-11-17 |
104.1380 JPY |
489.8693 USD |
104.3440 JPY |
103.9510 JPY |
104.4880 JPY |
104.4880 JPY |
| 2020-11-16 |
104.8550 JPY |
1,920.0798 USD |
105.3640 JPY |
104.3420 JPY |
105.3640 JPY |
104.9240 JPY |
| 2020-11-15 |
104.9720 JPY |
2,481.5752 USD |
104.9950 JPY |
104.3420 JPY |
106.0990 JPY |
105.2390 JPY |
| 2020-11-14 |
104.9240 JPY |
1,184.5713 USD |
104.9450 JPY |
104.6530 JPY |
104.9960 JPY |
104.6530 JPY |
| 2020-11-13 |
105.0650 JPY |
2,343.4594 USD |
105.1050 JPY |
104.6140 JPY |
105.4490 JPY |
104.8650 JPY |
| 2020-11-12 |
105.4190 JPY |
26,573.9648 USD |
105.5350 JPY |
104.6900 JPY |
106.0230 JPY |
104.6900 JPY |
| 2020-11-11 |
105.5430 JPY |
7,254.6166 USD |
105.1050 JPY |
105.1050 JPY |
105.6590 JPY |
105.5400 JPY |
| 2020-11-10 |
105.2160 JPY |
4,420.9449 USD |
105.1480 JPY |
104.8790 JPY |
105.7530 JPY |
105.5730 JPY |
| 2020-11-09 |
104.9510 JPY |
4,912.5515 USD |
103.4720 JPY |
103.4540 JPY |
106.0210 JPY |
105.6100 JPY |
| 2020-11-08 |
103.4370 JPY |
3,591.9679 USD |
103.3950 JPY |
102.8180 JPY |
103.9290 JPY |
103.8750 JPY |
| 2020-11-07 |
103.5280 JPY |
5,397.3665 USD |
103.3700 JPY |
102.9440 JPY |
104.1260 JPY |
103.7990 JPY |
| 2020-11-06 |
103.5210 JPY |
3,936.5678 USD |
103.5900 JPY |
103.3160 JPY |
104.0810 JPY |
103.9060 JPY |
| 2020-11-05 |
104.3790 JPY |
3,253.9739 USD |
104.3870 JPY |
103.5760 JPY |
106.0730 JPY |
103.9990 JPY |
| 2020-11-04 |
104.8850 JPY |
2,681.2112 USD |
105.4090 JPY |
104.4890 JPY |
105.5740 JPY |
104.4890 JPY |
| 2020-11-03 |
105.0250 JPY |
3,353.4814 USD |
104.8270 JPY |
104.6790 JPY |
105.4410 JPY |
105.0410 JPY |
| 2020-11-02 |
105.0670 JPY |
2,331.6660 USD |
104.9340 JPY |
104.8550 JPY |
105.4800 JPY |
104.9410 JPY |
| 2020-11-01 |
0.0000 JPY |
0.0000 USD |
106.4680 JPY |
106.4680 JPY |
106.4680 JPY |
106.4680 JPY |
| 2020-10-31 |
106.4680 JPY |
396.4648 USD |
106.4680 JPY |
106.4680 JPY |
106.4690 JPY |
106.4680 JPY |
| 2020-10-30 |
104.6520 JPY |
2,422.1792 USD |
104.4820 JPY |
104.4040 JPY |
105.0140 JPY |
105.0100 JPY |
| 2020-10-29 |
104.4270 JPY |
1,553.0536 USD |
104.3170 JPY |
104.1010 JPY |
105.2580 JPY |
105.2580 JPY |
| 2020-10-28 |
104.7680 JPY |
935.6548 USD |
104.5650 JPY |
104.3020 JPY |
105.1500 JPY |
105.1500 JPY |