Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
137.4070 JPY |
1,855.7779 USD |
137.3140 JPY |
136.3400 JPY |
137.9970 JPY |
136.5410 JPY |
| 2022-12-06 |
136.8680 JPY |
2,586.1212 USD |
137.2500 JPY |
136.4770 JPY |
137.2500 JPY |
136.6300 JPY |
| 2022-12-05 |
135.9450 JPY |
321,772.5476 USD |
134.4580 JPY |
134.2810 JPY |
136.9040 JPY |
136.8970 JPY |
| 2022-12-04 |
134.4880 JPY |
4,209.3702 USD |
134.3140 JPY |
134.2800 JPY |
134.6350 JPY |
134.5470 JPY |
| 2022-12-03 |
134.0460 JPY |
46,786.8282 USD |
134.6350 JPY |
131.0000 JPY |
134.7180 JPY |
134.5760 JPY |
| 2022-12-02 |
135.2400 JPY |
89,745.1904 USD |
135.5300 JPY |
133.8410 JPY |
135.9710 JPY |
134.5730 JPY |
| 2022-12-01 |
136.4430 JPY |
5,059.0495 USD |
136.6260 JPY |
135.6200 JPY |
137.1120 JPY |
135.6200 JPY |
| 2022-11-30 |
138.5520 JPY |
43,277.1426 USD |
138.6000 JPY |
138.1290 JPY |
139.6090 JPY |
138.1290 JPY |
| 2022-11-29 |
138.8300 JPY |
147,762.4050 USD |
138.9980 JPY |
137.9200 JPY |
139.1900 JPY |
138.5840 JPY |
| 2022-11-28 |
138.8660 JPY |
22,892.2828 USD |
139.0900 JPY |
137.3930 JPY |
139.3130 JPY |
138.9310 JPY |
| 2022-11-27 |
138.9920 JPY |
5,249.6218 USD |
139.4910 JPY |
138.8370 JPY |
139.4910 JPY |
139.2940 JPY |
| 2022-11-26 |
139.1960 JPY |
3,958.3097 USD |
138.8800 JPY |
138.8540 JPY |
139.4520 JPY |
139.3480 JPY |
| 2022-11-25 |
138.8480 JPY |
10,172.6821 USD |
138.8170 JPY |
138.0660 JPY |
139.4620 JPY |
139.2190 JPY |
| 2022-11-24 |
138.9570 JPY |
10,913.7633 USD |
139.3110 JPY |
138.1980 JPY |
139.4990 JPY |
138.7550 JPY |
| 2022-11-23 |
141.2630 JPY |
70,450.1485 USD |
141.5180 JPY |
139.4740 JPY |
141.9260 JPY |
139.5110 JPY |
| 2022-11-22 |
142.0130 JPY |
51,287.6874 USD |
142.2200 JPY |
141.3080 JPY |
142.5970 JPY |
141.4880 JPY |
| 2022-11-21 |
141.5950 JPY |
25,991.3448 USD |
140.6960 JPY |
140.3590 JPY |
142.5090 JPY |
142.0700 JPY |
| 2022-11-20 |
140.6380 JPY |
10,007.2250 USD |
140.3200 JPY |
140.2430 JPY |
140.7580 JPY |
140.2910 JPY |
| 2022-11-19 |
140.5150 JPY |
2,414.9776 USD |
140.7410 JPY |
140.3040 JPY |
140.7420 JPY |
140.6560 JPY |
| 2022-11-18 |
140.2230 JPY |
42,568.3984 USD |
140.4390 JPY |
139.7730 JPY |
140.6400 JPY |
140.2080 JPY |
| 2022-11-17 |
139.6590 JPY |
144,015.7845 USD |
139.5360 JPY |
139.0520 JPY |
140.8240 JPY |
140.4920 JPY |
| 2022-11-16 |
139.5500 JPY |
246,729.5057 USD |
140.0830 JPY |
139.2220 JPY |
140.2760 JPY |
139.7250 JPY |
| 2022-11-15 |
139.0330 JPY |
58,224.1196 USD |
139.9200 JPY |
137.8440 JPY |
140.6360 JPY |
139.5650 JPY |
| 2022-11-14 |
139.5670 JPY |
34,083.2687 USD |
139.3650 JPY |
139.0400 JPY |
140.8950 JPY |
140.1140 JPY |
| 2022-11-13 |
139.0590 JPY |
32,807.2610 USD |
138.9300 JPY |
138.5250 JPY |
139.6730 JPY |
139.6730 JPY |
| 2022-11-12 |
139.3780 JPY |
114,179.9169 USD |
139.1110 JPY |
138.3910 JPY |
140.1530 JPY |
138.9240 JPY |
| 2022-11-11 |
139.2970 JPY |
160,853.4327 USD |
141.7160 JPY |
138.3790 JPY |
142.7360 JPY |
138.6140 JPY |
| 2022-11-10 |
143.3290 JPY |
76,022.8232 USD |
146.2580 JPY |
141.6740 JPY |
147.4230 JPY |
141.7830 JPY |
| 2022-11-09 |
146.4920 JPY |
209,261.2473 USD |
145.8570 JPY |
145.2770 JPY |
147.5650 JPY |
146.3930 JPY |
| 2022-11-08 |
145.9110 JPY |
55,877.1758 USD |
146.8060 JPY |
145.3490 JPY |
147.1450 JPY |
145.8850 JPY |
| 2022-11-07 |
147.5880 JPY |
65,999.7165 USD |
146.8600 JPY |
146.3950 JPY |
147.8710 JPY |
146.6640 JPY |
| 2022-11-06 |
147.1000 JPY |
19,747.9235 USD |
147.0100 JPY |
146.2700 JPY |
147.3150 JPY |
147.2120 JPY |
| 2022-11-05 |
145.6410 JPY |
27,295.6488 USD |
146.4600 JPY |
142.5010 JPY |
147.1820 JPY |
146.4150 JPY |
| 2022-11-04 |
147.9400 JPY |
6,933.3141 USD |
148.6720 JPY |
146.6070 JPY |
148.6720 JPY |
147.1450 JPY |
| 2022-11-03 |
147.5530 JPY |
11,830.8244 USD |
147.9250 JPY |
147.2430 JPY |
148.7000 JPY |
148.3870 JPY |
| 2022-11-02 |
146.7200 JPY |
11,070.3289 USD |
147.8770 JPY |
146.2220 JPY |
148.3220 JPY |
148.0850 JPY |
| 2022-11-01 |
148.4170 JPY |
1,788.3442 USD |
148.7840 JPY |
147.9880 JPY |
148.7840 JPY |
148.6310 JPY |
| 2022-10-31 |
148.8590 JPY |
79,956.3395 USD |
147.7750 JPY |
147.7750 JPY |
149.2000 JPY |
148.7740 JPY |
| 2022-10-30 |
147.7050 JPY |
3,167.8974 USD |
147.5530 JPY |
147.5020 JPY |
148.0640 JPY |
147.6870 JPY |
| 2022-10-29 |
147.7570 JPY |
8,569.9325 USD |
147.5800 JPY |
147.5350 JPY |
147.8640 JPY |
147.5350 JPY |
| 2022-10-28 |
147.0080 JPY |
31,863.8392 USD |
146.6770 JPY |
146.4360 JPY |
147.8470 JPY |
147.4770 JPY |
| 2022-10-27 |
146.5730 JPY |
41,148.8727 USD |
146.3100 JPY |
145.6090 JPY |
147.1930 JPY |
146.5230 JPY |
| 2022-10-26 |
146.9820 JPY |
317,142.3890 USD |
148.2510 JPY |
146.1570 JPY |
148.5030 JPY |
146.2160 JPY |
| 2022-10-25 |
148.8350 JPY |
106,533.0512 USD |
148.8150 JPY |
147.6960 JPY |
149.3120 JPY |
148.0410 JPY |
| 2022-10-24 |
148.9230 JPY |
10,361.6162 USD |
148.1890 JPY |
148.0420 JPY |
149.5320 JPY |
148.9310 JPY |
| 2022-10-23 |
148.4810 JPY |
11,972.3107 USD |
148.0180 JPY |
147.5490 JPY |
148.8150 JPY |
148.7680 JPY |
| 2022-10-22 |
147.5620 JPY |
2,029.0891 USD |
147.5440 JPY |
147.5440 JPY |
148.0370 JPY |
148.0370 JPY |
| 2022-10-21 |
150.7490 JPY |
58,605.2702 USD |
150.4490 JPY |
146.6950 JPY |
152.0890 JPY |
148.6970 JPY |
| 2022-10-20 |
150.0140 JPY |
10,402.6595 USD |
150.0000 JPY |
149.7490 JPY |
150.4770 JPY |
150.4610 JPY |
| 2022-10-19 |
149.7970 JPY |
20,202.6140 USD |
149.3000 JPY |
149.3000 JPY |
150.0000 JPY |
150.0000 JPY |