Identifier on Kraken: USDTJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
123.9180 JPY |
285,366.7746 USDT |
123.7930 JPY |
123.7930 JPY |
124.0200 JPY |
123.9950 JPY |
| 2022-04-06 |
123.2420 JPY |
5,110.3901 USDT |
123.9590 JPY |
123.0850 JPY |
124.1610 JPY |
123.5350 JPY |
| 2022-04-05 |
123.0380 JPY |
527.2239 USDT |
122.9880 JPY |
122.7880 JPY |
123.0800 JPY |
122.7880 JPY |
| 2022-04-04 |
122.5650 JPY |
2,979.9130 USDT |
122.5990 JPY |
122.3040 JPY |
122.9250 JPY |
122.8610 JPY |
| 2022-04-03 |
122.5330 JPY |
630.5182 USDT |
122.5330 JPY |
122.3500 JPY |
122.8180 JPY |
122.8180 JPY |
| 2022-04-02 |
122.5410 JPY |
502.0433 USDT |
122.9330 JPY |
122.4050 JPY |
122.9340 JPY |
122.4690 JPY |
| 2022-04-01 |
122.8610 JPY |
90,758.1349 USDT |
122.2100 JPY |
122.2100 JPY |
123.0520 JPY |
122.8590 JPY |
| 2022-03-31 |
121.7270 JPY |
1,603.2524 USDT |
122.1000 JPY |
121.6970 JPY |
122.1000 JPY |
121.6970 JPY |
| 2022-03-30 |
122.1100 JPY |
41,210.9580 USDT |
122.7270 JPY |
121.8170 JPY |
122.7270 JPY |
122.1720 JPY |
| 2022-03-29 |
123.2760 JPY |
91,247.8543 USDT |
124.0570 JPY |
122.6850 JPY |
124.0580 JPY |
123.2260 JPY |
| 2022-03-28 |
123.5380 JPY |
14,028.1361 USDT |
122.5840 JPY |
122.5840 JPY |
125.0000 JPY |
123.6800 JPY |
| 2022-03-27 |
122.0010 JPY |
14,702.9474 USDT |
122.4100 JPY |
121.9690 JPY |
122.4110 JPY |
122.0280 JPY |
| 2022-03-26 |
0.0000 JPY |
0.0000 USDT |
121.9610 JPY |
121.9610 JPY |
121.9610 JPY |
121.9610 JPY |
| 2022-03-25 |
121.9920 JPY |
52,991.7298 USDT |
122.0350 JPY |
121.6500 JPY |
122.5810 JPY |
121.9610 JPY |
| 2022-03-24 |
121.5190 JPY |
222,761.1585 USDT |
121.1680 JPY |
121.1070 JPY |
122.4100 JPY |
122.4100 JPY |
| 2022-03-23 |
120.9490 JPY |
142,650.9650 USDT |
121.3200 JPY |
120.9070 JPY |
121.5050 JPY |
121.5050 JPY |
| 2022-03-22 |
120.2680 JPY |
107,678.6964 USDT |
119.7900 JPY |
119.7900 JPY |
121.2120 JPY |
121.2120 JPY |
| 2022-03-21 |
119.0070 JPY |
122,093.8094 USDT |
119.2820 JPY |
118.7030 JPY |
119.3800 JPY |
119.2810 JPY |
| 2022-03-20 |
118.9270 JPY |
11,869.3348 USDT |
118.9160 JPY |
118.6670 JPY |
119.1810 JPY |
119.1810 JPY |
| 2022-03-19 |
118.9190 JPY |
110.5705 USDT |
118.9190 JPY |
118.9190 JPY |
118.9190 JPY |
118.9190 JPY |
| 2022-03-18 |
119.1860 JPY |
14,329.6211 USDT |
119.1890 JPY |
119.0680 JPY |
119.2000 JPY |
119.0680 JPY |
| 2022-03-17 |
118.9900 JPY |
4,343.4090 USDT |
119.1630 JPY |
118.7200 JPY |
119.3140 JPY |
118.8400 JPY |
| 2022-03-16 |
118.6420 JPY |
9,752.6221 USDT |
118.2870 JPY |
118.2130 JPY |
119.4100 JPY |
119.0360 JPY |
| 2022-03-15 |
118.3940 JPY |
51,905.4519 USDT |
118.4430 JPY |
117.8760 JPY |
118.5900 JPY |
118.3000 JPY |
| 2022-03-14 |
117.9990 JPY |
235.9608 USDT |
117.8100 JPY |
117.8100 JPY |
118.3480 JPY |
118.3480 JPY |
| 2022-03-13 |
117.8820 JPY |
88.6251 USDT |
117.8820 JPY |
117.8820 JPY |
117.8830 JPY |
117.8830 JPY |
| 2022-03-12 |
117.5130 JPY |
655.5868 USDT |
117.1750 JPY |
117.1750 JPY |
117.6230 JPY |
117.6230 JPY |
| 2022-03-11 |
117.1930 JPY |
1,219.0247 USDT |
116.4460 JPY |
116.4460 JPY |
117.3180 JPY |
117.1350 JPY |
| 2022-03-10 |
115.9920 JPY |
2,571.7004 USDT |
116.0300 JPY |
115.9800 JPY |
116.0300 JPY |
115.9800 JPY |
| 2022-03-09 |
0.0000 JPY |
0.0000 USDT |
115.8540 JPY |
115.8540 JPY |
115.8540 JPY |
115.8540 JPY |
| 2022-03-08 |
115.8480 JPY |
911.3355 USDT |
115.5400 JPY |
115.5400 JPY |
115.8540 JPY |
115.8540 JPY |
| 2022-03-07 |
115.3270 JPY |
5,840.3036 USDT |
115.3020 JPY |
115.3010 JPY |
115.7430 JPY |
115.3300 JPY |
| 2022-03-06 |
115.2180 JPY |
101.3418 USDT |
115.2180 JPY |
115.2180 JPY |
115.2250 JPY |
115.2250 JPY |
| 2022-03-05 |
114.8100 JPY |
2,359.4140 USDT |
114.7930 JPY |
114.7930 JPY |
114.8240 JPY |
114.8230 JPY |
| 2022-03-04 |
115.5240 JPY |
10,385.6465 USDT |
115.5140 JPY |
114.7210 JPY |
115.7120 JPY |
114.7210 JPY |
| 2022-03-03 |
115.4070 JPY |
81.7330 USDT |
115.4070 JPY |
115.4070 JPY |
115.4070 JPY |
115.4070 JPY |
| 2022-03-02 |
115.3250 JPY |
1,380.2956 USDT |
115.1280 JPY |
115.1250 JPY |
115.7250 JPY |
115.5180 JPY |
| 2022-03-01 |
115.0730 JPY |
809,630.9719 USDT |
114.9810 JPY |
114.8600 JPY |
115.4300 JPY |
114.8910 JPY |
| 2022-02-28 |
115.1720 JPY |
65,972.0995 USDT |
115.7380 JPY |
114.8550 JPY |
116.4760 JPY |
114.9900 JPY |
| 2022-02-27 |
115.5560 JPY |
22,838.8553 USDT |
115.8010 JPY |
115.3940 JPY |
116.0040 JPY |
115.6840 JPY |
| 2022-02-26 |
115.5760 JPY |
2,138.5656 USDT |
115.5510 JPY |
115.5390 JPY |
115.7890 JPY |
115.5420 JPY |
| 2022-02-25 |
115.5990 JPY |
11,182.2571 USDT |
115.5360 JPY |
115.3450 JPY |
115.8180 JPY |
115.5740 JPY |
| 2022-02-24 |
114.9030 JPY |
79,772.5371 USDT |
115.1560 JPY |
114.7100 JPY |
116.0860 JPY |
115.8090 JPY |
| 2022-02-23 |
115.3340 JPY |
248.5377 USDT |
115.3090 JPY |
115.2630 JPY |
115.4010 JPY |
115.2630 JPY |
| 2022-02-22 |
115.0070 JPY |
9,285.3695 USDT |
114.7110 JPY |
114.7110 JPY |
115.5180 JPY |
115.1000 JPY |
| 2022-02-21 |
114.9070 JPY |
145,884.3189 USDT |
115.0610 JPY |
114.7080 JPY |
115.3700 JPY |
114.7800 JPY |
| 2022-02-20 |
115.2460 JPY |
2,547.5128 USDT |
114.9070 JPY |
114.9070 JPY |
115.2490 JPY |
115.2490 JPY |
| 2022-02-19 |
115.4240 JPY |
130.3622 USDT |
115.4240 JPY |
115.4240 JPY |
115.4240 JPY |
115.4240 JPY |
| 2022-02-18 |
115.2910 JPY |
12,021.2470 USDT |
115.2500 JPY |
115.0260 JPY |
115.4910 JPY |
115.1870 JPY |
| 2022-02-17 |
115.0680 JPY |
1,360.6166 USDT |
115.8320 JPY |
115.0190 JPY |
115.8320 JPY |
115.0190 JPY |