Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
127.5210 JPY |
60,817.7750 USD |
128.0300 JPY |
122.0000 JPY |
128.0620 JPY |
128.0620 JPY |
| 2022-05-22 |
128.3040 JPY |
3,017.0288 USD |
128.0400 JPY |
127.9760 JPY |
128.4320 JPY |
128.4160 JPY |
| 2022-05-21 |
128.2090 JPY |
28,292.4467 USD |
128.1700 JPY |
128.0160 JPY |
128.7060 JPY |
128.0400 JPY |
| 2022-05-20 |
128.2770 JPY |
12,835.1746 USD |
127.8320 JPY |
127.7510 JPY |
130.3220 JPY |
128.8130 JPY |
| 2022-05-19 |
127.3590 JPY |
118,341.2540 USD |
128.8150 JPY |
127.2050 JPY |
129.4370 JPY |
127.9070 JPY |
| 2022-05-18 |
129.2110 JPY |
5,410.0945 USD |
129.5510 JPY |
128.3540 JPY |
129.5690 JPY |
128.3540 JPY |
| 2022-05-17 |
129.3000 JPY |
530,126.7549 USD |
129.0750 JPY |
129.0750 JPY |
129.8200 JPY |
129.5460 JPY |
| 2022-05-16 |
129.2760 JPY |
37,888.1521 USD |
129.3410 JPY |
128.9270 JPY |
129.8440 JPY |
129.3270 JPY |
| 2022-05-15 |
129.1690 JPY |
375.4145 USD |
127.3590 JPY |
127.3590 JPY |
129.2900 JPY |
129.2900 JPY |
| 2022-05-14 |
129.4180 JPY |
44,302.8817 USD |
129.3090 JPY |
126.9070 JPY |
130.1750 JPY |
128.1340 JPY |
| 2022-05-13 |
129.2560 JPY |
30,513.3659 USD |
129.1540 JPY |
128.8820 JPY |
131.9990 JPY |
129.1950 JPY |
| 2022-05-12 |
128.4110 JPY |
347,864.2884 USD |
131.0130 JPY |
128.1080 JPY |
131.9970 JPY |
128.8200 JPY |
| 2022-05-11 |
130.8940 JPY |
140,181.4200 USD |
130.4620 JPY |
129.7200 JPY |
131.9740 JPY |
129.9810 JPY |
| 2022-05-10 |
130.5690 JPY |
21,093.7583 USD |
130.6200 JPY |
130.0030 JPY |
131.0110 JPY |
130.4600 JPY |
| 2022-05-09 |
131.1870 JPY |
27,954.2450 USD |
131.0390 JPY |
130.1900 JPY |
131.7720 JPY |
130.5780 JPY |
| 2022-05-08 |
130.9740 JPY |
18,700.2961 USD |
130.9260 JPY |
130.5890 JPY |
131.0780 JPY |
130.5910 JPY |
| 2022-05-07 |
130.7620 JPY |
2,595.5723 USD |
130.9720 JPY |
130.5860 JPY |
131.0060 JPY |
130.9760 JPY |
| 2022-05-06 |
130.3560 JPY |
65,466.8140 USD |
130.2980 JPY |
130.2280 JPY |
130.8620 JPY |
130.2350 JPY |
| 2022-05-05 |
130.3570 JPY |
23,621.5766 USD |
129.2570 JPY |
129.2570 JPY |
131.4620 JPY |
130.4190 JPY |
| 2022-05-04 |
129.7800 JPY |
2,367.7495 USD |
130.0990 JPY |
129.1030 JPY |
130.3600 JPY |
129.1030 JPY |
| 2022-05-03 |
130.2050 JPY |
6,749.9535 USD |
130.3030 JPY |
130.1100 JPY |
130.6830 JPY |
130.4210 JPY |
| 2022-05-02 |
130.1760 JPY |
113,775.7939 USD |
130.4180 JPY |
130.0870 JPY |
130.6220 JPY |
130.1830 JPY |
| 2022-05-01 |
130.2260 JPY |
4,541.4052 USD |
130.1660 JPY |
129.8900 JPY |
130.4410 JPY |
130.0810 JPY |
| 2022-04-30 |
130.1720 JPY |
8,393.9947 USD |
129.9290 JPY |
129.9170 JPY |
130.4460 JPY |
129.9380 JPY |
| 2022-04-29 |
131.3600 JPY |
60,660.4704 USD |
130.9850 JPY |
129.5820 JPY |
131.4350 JPY |
129.8070 JPY |
| 2022-04-28 |
129.9830 JPY |
66,128.8650 USD |
128.6490 JPY |
123.9410 JPY |
131.2700 JPY |
131.0070 JPY |
| 2022-04-27 |
128.0480 JPY |
116,616.0517 USD |
127.7140 JPY |
125.3500 JPY |
128.5030 JPY |
128.4770 JPY |
| 2022-04-26 |
127.5960 JPY |
8,280.5589 USD |
127.7400 JPY |
127.4120 JPY |
128.1010 JPY |
127.4570 JPY |
| 2022-04-25 |
128.5990 JPY |
1,682,455.4568 USD |
129.0470 JPY |
127.8070 JPY |
129.0470 JPY |
128.3960 JPY |
| 2022-04-24 |
128.6480 JPY |
600.6845 USD |
128.9570 JPY |
128.5400 JPY |
128.9570 JPY |
128.6470 JPY |
| 2022-04-23 |
128.8100 JPY |
816.6480 USD |
128.6380 JPY |
128.6100 JPY |
129.0850 JPY |
128.9140 JPY |
| 2022-04-22 |
128.7510 JPY |
508,136.9139 USD |
128.5010 JPY |
128.4770 JPY |
129.2170 JPY |
129.1590 JPY |
| 2022-04-21 |
128.5830 JPY |
1,119,143.6169 USD |
128.4470 JPY |
128.4470 JPY |
129.1320 JPY |
128.5260 JPY |
| 2022-04-20 |
128.3330 JPY |
818,932.0315 USD |
129.1920 JPY |
127.7450 JPY |
129.2010 JPY |
128.2840 JPY |
| 2022-04-19 |
128.4260 JPY |
35,038.2090 USD |
127.3230 JPY |
127.3230 JPY |
129.1050 JPY |
129.1050 JPY |
| 2022-04-18 |
126.9980 JPY |
119,671.4495 USD |
126.6350 JPY |
126.6350 JPY |
127.1480 JPY |
127.0270 JPY |
| 2022-04-17 |
126.7200 JPY |
77.7500 USD |
126.7200 JPY |
126.7200 JPY |
126.7200 JPY |
126.7200 JPY |
| 2022-04-16 |
126.2900 JPY |
711.3186 USD |
126.7160 JPY |
126.2900 JPY |
126.7160 JPY |
126.2900 JPY |
| 2022-04-15 |
126.4660 JPY |
11,555.1498 USD |
126.1670 JPY |
126.1670 JPY |
126.7510 JPY |
126.3370 JPY |
| 2022-04-14 |
126.0550 JPY |
8,288.6516 USD |
125.3500 JPY |
125.3500 JPY |
126.3960 JPY |
126.3300 JPY |
| 2022-04-13 |
126.0410 JPY |
117,134.5395 USD |
125.6120 JPY |
125.3510 JPY |
126.2030 JPY |
126.0200 JPY |
| 2022-04-12 |
125.7530 JPY |
633,269.8575 USD |
125.6000 JPY |
125.2470 JPY |
126.1000 JPY |
125.7030 JPY |
| 2022-04-11 |
125.5400 JPY |
75,389.9710 USD |
124.7800 JPY |
124.7800 JPY |
125.9880 JPY |
125.6010 JPY |
| 2022-04-10 |
124.3680 JPY |
2,116.3921 USD |
124.6810 JPY |
124.3000 JPY |
124.6810 JPY |
124.3000 JPY |
| 2022-04-09 |
124.3520 JPY |
7,128.7202 USD |
124.3250 JPY |
124.3000 JPY |
124.7350 JPY |
124.6760 JPY |
| 2022-04-08 |
124.2820 JPY |
1,144,846.5210 USD |
123.8020 JPY |
123.8000 JPY |
124.9030 JPY |
124.3910 JPY |
| 2022-04-07 |
123.9190 JPY |
1,043,521.3612 USD |
123.9340 JPY |
123.7000 JPY |
124.3290 JPY |
123.9790 JPY |
| 2022-04-06 |
123.8040 JPY |
7,070.9126 USD |
123.9720 JPY |
123.6350 JPY |
124.1530 JPY |
123.7610 JPY |
| 2022-04-05 |
122.8480 JPY |
1,796.7933 USD |
122.7710 JPY |
122.7160 JPY |
123.1000 JPY |
123.1000 JPY |
| 2022-04-04 |
122.5330 JPY |
105,912.7406 USD |
122.5640 JPY |
122.3420 JPY |
122.8780 JPY |
122.8000 JPY |