Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-19 |
149.7970 JPY |
20,202.6140 USD |
149.3000 JPY |
149.3000 JPY |
150.0000 JPY |
150.0000 JPY |
| 2022-10-18 |
149.2430 JPY |
10,535.9331 USD |
149.0000 JPY |
149.0000 JPY |
149.7720 JPY |
149.3110 JPY |
| 2022-10-17 |
148.9450 JPY |
12,734.8099 USD |
148.8560 JPY |
148.6130 JPY |
149.0360 JPY |
149.0280 JPY |
| 2022-10-16 |
148.8390 JPY |
2,240.7034 USD |
148.8560 JPY |
148.5810 JPY |
148.8560 JPY |
148.8560 JPY |
| 2022-10-15 |
148.8560 JPY |
1,210.6067 USD |
148.8560 JPY |
148.8560 JPY |
148.8560 JPY |
148.8560 JPY |
| 2022-10-14 |
147.7560 JPY |
39,806.4373 USD |
147.8030 JPY |
147.2250 JPY |
148.8560 JPY |
148.8560 JPY |
| 2022-10-13 |
147.3720 JPY |
21,697.0357 USD |
147.0000 JPY |
146.7740 JPY |
147.8750 JPY |
147.1020 JPY |
| 2022-10-12 |
146.9000 JPY |
14,576.8718 USD |
146.5000 JPY |
146.5000 JPY |
147.3560 JPY |
147.3560 JPY |
| 2022-10-11 |
145.8470 JPY |
6,508.6945 USD |
146.0650 JPY |
145.6790 JPY |
146.1980 JPY |
146.1980 JPY |
| 2022-10-10 |
145.7740 JPY |
22,977.4455 USD |
145.6850 JPY |
145.4230 JPY |
146.0650 JPY |
146.0650 JPY |
| 2022-10-09 |
145.5680 JPY |
3,032.2268 USD |
145.6850 JPY |
145.2320 JPY |
145.6850 JPY |
145.3710 JPY |
| 2022-10-08 |
145.6760 JPY |
2,358.1380 USD |
145.6850 JPY |
145.2330 JPY |
145.6850 JPY |
145.6850 JPY |
| 2022-10-07 |
145.3840 JPY |
23,593.1700 USD |
145.4600 JPY |
145.2980 JPY |
145.7480 JPY |
145.6850 JPY |
| 2022-10-06 |
145.1700 JPY |
4,687.0927 USD |
144.9910 JPY |
144.9910 JPY |
145.1710 JPY |
145.0670 JPY |
| 2022-10-05 |
144.2350 JPY |
9,573.0698 USD |
144.0440 JPY |
144.0440 JPY |
145.1710 JPY |
144.6280 JPY |
| 2022-10-04 |
144.4620 JPY |
44,242.3781 USD |
145.2380 JPY |
144.4000 JPY |
145.2380 JPY |
144.4000 JPY |
| 2022-10-03 |
145.1280 JPY |
6,650.9337 USD |
145.1650 JPY |
144.6860 JPY |
145.3300 JPY |
144.7460 JPY |
| 2022-10-02 |
144.9960 JPY |
8,053.3471 USD |
145.1650 JPY |
144.6390 JPY |
145.1660 JPY |
145.1660 JPY |
| 2022-10-01 |
145.1560 JPY |
53,708.8752 USD |
145.1090 JPY |
144.6360 JPY |
145.3490 JPY |
145.1620 JPY |
| 2022-09-30 |
144.7210 JPY |
28,840.6265 USD |
145.0040 JPY |
144.4000 JPY |
145.1100 JPY |
144.7730 JPY |
| 2022-09-29 |
144.7030 JPY |
3,526.7056 USD |
144.4010 JPY |
144.4000 JPY |
145.1100 JPY |
144.4000 JPY |
| 2022-09-28 |
144.4850 JPY |
262,883.0667 USD |
144.5580 JPY |
144.4000 JPY |
145.1090 JPY |
144.4000 JPY |
| 2022-09-27 |
144.5540 JPY |
19,551.4758 USD |
144.3940 JPY |
144.3370 JPY |
145.1790 JPY |
144.7480 JPY |
| 2022-09-26 |
144.0280 JPY |
109,035.0157 USD |
143.4980 JPY |
143.4980 JPY |
144.6900 JPY |
144.6890 JPY |
| 2022-09-25 |
143.6560 JPY |
10,989.1685 USD |
143.1860 JPY |
143.1120 JPY |
143.7830 JPY |
143.4130 JPY |
| 2022-09-24 |
143.5360 JPY |
1,049.7971 USD |
143.5290 JPY |
143.1230 JPY |
143.6440 JPY |
143.6240 JPY |
| 2022-09-23 |
143.1590 JPY |
35,086.3899 USD |
142.2600 JPY |
141.9270 JPY |
143.7250 JPY |
143.1800 JPY |
| 2022-09-22 |
144.3530 JPY |
82,511.7107 USD |
144.6670 JPY |
140.8810 JPY |
146.1530 JPY |
142.2550 JPY |
| 2022-09-21 |
144.2090 JPY |
36,284.2013 USD |
143.9910 JPY |
143.5530 JPY |
145.2600 JPY |
144.5120 JPY |
| 2022-09-20 |
143.8220 JPY |
16,898.8768 USD |
143.2190 JPY |
143.2190 JPY |
144.0640 JPY |
143.8890 JPY |
| 2022-09-19 |
143.9270 JPY |
5,900.5068 USD |
143.9200 JPY |
143.2190 JPY |
144.0600 JPY |
143.4610 JPY |
| 2022-09-18 |
142.9390 JPY |
16,592.7433 USD |
143.3700 JPY |
140.6430 JPY |
143.6180 JPY |
142.9290 JPY |
| 2022-09-17 |
143.3680 JPY |
1,624.5316 USD |
143.4330 JPY |
142.9790 JPY |
143.4330 JPY |
143.4180 JPY |
| 2022-09-16 |
143.3590 JPY |
4,360.9172 USD |
143.4560 JPY |
142.9330 JPY |
143.9040 JPY |
143.3590 JPY |
| 2022-09-15 |
143.5240 JPY |
21,516.3681 USD |
142.9730 JPY |
142.9730 JPY |
144.0810 JPY |
143.7970 JPY |
| 2022-09-14 |
144.1420 JPY |
19,538.3290 USD |
144.4530 JPY |
142.7050 JPY |
144.8140 JPY |
143.0320 JPY |
| 2022-09-13 |
143.7280 JPY |
160,892.5743 USD |
142.6710 JPY |
141.8660 JPY |
145.1580 JPY |
144.8050 JPY |
| 2022-09-12 |
143.0800 JPY |
39,396.1922 USD |
142.7090 JPY |
142.3470 JPY |
143.4250 JPY |
143.2270 JPY |
| 2022-09-11 |
142.7390 JPY |
5,136.2537 USD |
142.5130 JPY |
142.2230 JPY |
143.1510 JPY |
142.5530 JPY |
| 2022-09-10 |
142.1110 JPY |
10,959.5686 USD |
142.9560 JPY |
140.1000 JPY |
142.9730 JPY |
142.4700 JPY |
| 2022-09-09 |
142.7260 JPY |
18,591.8038 USD |
144.1290 JPY |
141.7990 JPY |
144.1290 JPY |
143.0150 JPY |
| 2022-09-08 |
144.1790 JPY |
21,889.3984 USD |
144.5130 JPY |
143.5570 JPY |
144.5910 JPY |
144.2250 JPY |
| 2022-09-07 |
144.4160 JPY |
72,286.1431 USD |
143.6580 JPY |
143.1510 JPY |
145.2450 JPY |
143.9780 JPY |
| 2022-09-06 |
141.6500 JPY |
33,914.6862 USD |
140.5220 JPY |
140.1180 JPY |
143.6530 JPY |
143.6530 JPY |
| 2022-09-05 |
140.7950 JPY |
16,993.8066 USD |
140.4680 JPY |
140.2720 JPY |
141.1380 JPY |
140.5280 JPY |
| 2022-09-04 |
140.6310 JPY |
6,701.7029 USD |
140.6240 JPY |
140.1310 JPY |
140.8030 JPY |
140.5650 JPY |
| 2022-09-03 |
140.5620 JPY |
6,136.3428 USD |
140.5620 JPY |
140.1740 JPY |
141.0260 JPY |
140.6540 JPY |
| 2022-09-02 |
140.4820 JPY |
30,884.6321 USD |
139.8940 JPY |
139.8430 JPY |
140.9930 JPY |
140.1010 JPY |
| 2022-09-01 |
139.8890 JPY |
29,525.6132 USD |
139.5190 JPY |
139.4530 JPY |
140.4270 JPY |
140.4270 JPY |
| 2022-08-31 |
138.8800 JPY |
18,044.7904 USD |
138.6570 JPY |
138.5150 JPY |
139.5370 JPY |
138.7910 JPY |