Crypto exchange Kraken

Market Tether (USDT) / JPY

Identifier on Kraken: USDTJPY
Date Price Volume Open Low High Close
2021-02-26 106.7220 JPY 4,784.1731 USDT 106.7090 JPY 105.9980 JPY 107.1900 JPY 107.1900 JPY
2021-02-25 106.3510 JPY 3,756.5211 USDT 106.3910 JPY 106.0000 JPY 106.6350 JPY 106.5340 JPY
2021-02-24 105.8210 JPY 13,605.4027 USDT 105.2110 JPY 105.0750 JPY 106.5730 JPY 106.1150 JPY
2021-02-23 105.4550 JPY 143,542.7648 USDT 105.4250 JPY 104.6770 JPY 105.9970 JPY 105.2110 JPY
2021-02-22 105.5900 JPY 149,545.9822 USDT 105.7230 JPY 103.4990 JPY 106.2700 JPY 105.4860 JPY
2021-02-21 105.7440 JPY 74,292.6847 USDT 105.7720 JPY 105.3720 JPY 105.9730 JPY 105.6040 JPY
2021-02-20 105.6870 JPY 104,821.2012 USDT 105.6580 JPY 105.3580 JPY 106.7310 JPY 105.4470 JPY
2021-02-19 105.7510 JPY 51,162.4721 USDT 105.9850 JPY 105.3030 JPY 106.0290 JPY 105.7980 JPY
2021-02-18 106.0460 JPY 3,885.2265 USDT 105.7960 JPY 105.6150 JPY 106.5080 JPY 105.7190 JPY
2021-02-17 105.8120 JPY 13,249.3211 USDT 105.9820 JPY 105.6160 JPY 106.4150 JPY 105.8770 JPY
2021-02-16 105.7350 JPY 71,863.4833 USDT 105.7260 JPY 105.2800 JPY 106.2270 JPY 106.2270 JPY
2021-02-15 105.3440 JPY 140,851.9717 USDT 105.3110 JPY 105.0020 JPY 107.6730 JPY 105.4380 JPY
2021-02-14 105.0670 JPY 7,375.0239 USDT 105.0100 JPY 104.7030 JPY 105.5060 JPY 105.5010 JPY
2021-02-13 105.4600 JPY 2,416.6352 USDT 105.2240 JPY 105.0530 JPY 105.7050 JPY 105.1350 JPY
2021-02-12 105.4960 JPY 24,623.7811 USDT 104.7620 JPY 104.7620 JPY 105.6000 JPY 105.2500 JPY
2021-02-11 104.9040 JPY 58,124.5152 USDT 104.8570 JPY 104.5660 JPY 105.2080 JPY 105.0620 JPY
2021-02-10 105.1510 JPY 69,768.8045 USDT 105.1330 JPY 104.6590 JPY 105.6400 JPY 104.9750 JPY
2021-02-09 104.9920 JPY 3,535.5172 USDT 105.2650 JPY 104.7100 JPY 105.5800 JPY 104.8410 JPY
2021-02-08 105.9410 JPY 4,063.8129 USDT 105.8740 JPY 105.1980 JPY 106.1100 JPY 105.5100 JPY
2021-02-07 105.3410 JPY 4,671.0493 USDT 105.7120 JPY 105.0040 JPY 105.9990 JPY 105.7930 JPY
2021-02-06 105.8800 JPY 4,704.4188 USDT 105.2290 JPY 105.1390 JPY 105.9900 JPY 105.7650 JPY
2021-02-05 105.3440 JPY 34,336.1431 USDT 105.7690 JPY 105.2100 JPY 105.8430 JPY 105.3360 JPY
2021-02-04 105.5690 JPY 22,596.7831 USDT 104.9960 JPY 104.9960 JPY 105.9110 JPY 105.7700 JPY
2021-02-03 104.9980 JPY 13,197.0310 USDT 104.7970 JPY 104.7540 JPY 105.4350 JPY 104.9820 JPY
2021-02-02 105.0210 JPY 72,931.3902 USDT 105.1190 JPY 104.5900 JPY 105.5580 JPY 105.2630 JPY
2021-02-01 104.9200 JPY 444,936.8789 USDT 104.6150 JPY 103.9930 JPY 105.7800 JPY 105.2320 JPY
2021-01-31 104.6920 JPY 2,570.3825 USDT 104.7600 JPY 104.4750 JPY 105.0580 JPY 104.6670 JPY
2021-01-30 104.9590 JPY 188,751.4166 USDT 104.7670 JPY 104.4500 JPY 105.6430 JPY 104.8420 JPY
2021-01-29 104.7130 JPY 55,176.5524 USDT 104.5970 JPY 104.3710 JPY 105.9950 JPY 105.2700 JPY
2021-01-28 104.9470 JPY 41,607.4583 USDT 104.8420 JPY 104.3350 JPY 105.0140 JPY 104.3620 JPY
2021-01-27 104.6320 JPY 28,892.9304 USDT 104.1260 JPY 104.1260 JPY 104.8500 JPY 104.8100 JPY
2021-01-26 103.8080 JPY 6,023.3720 USDT 104.1910 JPY 103.6800 JPY 104.2440 JPY 104.1870 JPY
2021-01-25 104.1970 JPY 9,830.4539 USDT 104.3190 JPY 103.7500 JPY 104.4770 JPY 104.2750 JPY
2021-01-24 104.2530 JPY 21,788.3831 USDT 104.0760 JPY 104.0000 JPY 104.5000 JPY 104.2330 JPY
2021-01-23 104.3080 JPY 2,020.2652 USDT 104.3660 JPY 103.6570 JPY 104.5790 JPY 104.1590 JPY
2021-01-22 103.8670 JPY 6,582.9875 USDT 103.6560 JPY 103.3290 JPY 104.7280 JPY 104.2950 JPY
2021-01-21 104.0300 JPY 1,383.9736 USDT 103.9170 JPY 103.8330 JPY 104.1430 JPY 103.9300 JPY
2021-01-20 104.0610 JPY 11,301.5436 USDT 104.2800 JPY 103.7890 JPY 104.3000 JPY 104.2810 JPY
2021-01-19 103.9920 JPY 30,469.4550 USDT 104.5000 JPY 103.7000 JPY 104.5400 JPY 104.1700 JPY
2021-01-18 104.0400 JPY 515.6131 USDT 104.2250 JPY 103.7980 JPY 104.2250 JPY 103.9930 JPY
2021-01-17 104.0070 JPY 132.5818 USDT 104.2320 JPY 103.8560 JPY 104.2890 JPY 103.9460 JPY
2021-01-16 104.1120 JPY 373.8065 USDT 104.4000 JPY 103.7410 JPY 104.4650 JPY 104.4650 JPY
2021-01-15 104.1460 JPY 5,817.3482 USDT 103.7520 JPY 103.7100 JPY 104.3770 JPY 103.8960 JPY
2021-01-14 104.1160 JPY 5,143.5385 USDT 104.1740 JPY 103.2100 JPY 104.4880 JPY 104.1030 JPY
2021-01-13 103.8400 JPY 36,541.0617 USDT 103.9680 JPY 103.6550 JPY 104.2430 JPY 103.7900 JPY
2021-01-12 103.7270 JPY 128,778.0385 USDT 104.5420 JPY 103.4950 JPY 104.7550 JPY 103.7830 JPY
2021-01-11 104.1830 JPY 324,591.2671 USDT 103.9090 JPY 103.3590 JPY 104.9690 JPY 104.7480 JPY
2021-01-10 103.9770 JPY 214,351.4565 USDT 104.0370 JPY 101.0560 JPY 104.6530 JPY 103.8940 JPY
2021-01-09 104.5060 JPY 16,231.3552 USDT 104.0650 JPY 103.7670 JPY 104.5810 JPY 104.2080 JPY
2021-01-08 104.0600 JPY 23,215.9996 USDT 104.1920 JPY 103.6610 JPY 104.8840 JPY 103.7260 JPY