Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
121.8950 JPY |
2,880.0009 USD |
122.4970 JPY |
116.7000 JPY |
122.7290 JPY |
122.7000 JPY |
| 2022-04-02 |
122.4780 JPY |
92.2014 USD |
122.5300 JPY |
122.4600 JPY |
122.5300 JPY |
122.4790 JPY |
| 2022-04-01 |
122.8270 JPY |
180,224.4431 USD |
121.8350 JPY |
121.8350 JPY |
123.0000 JPY |
122.7450 JPY |
| 2022-03-31 |
121.6990 JPY |
22,638.8292 USD |
122.0820 JPY |
121.4180 JPY |
122.5270 JPY |
121.8280 JPY |
| 2022-03-30 |
122.2000 JPY |
26,876.6737 USD |
122.8210 JPY |
121.7190 JPY |
123.1790 JPY |
121.8610 JPY |
| 2022-03-29 |
123.1460 JPY |
28,334.4290 USD |
123.2310 JPY |
122.8660 JPY |
123.8650 JPY |
122.9720 JPY |
| 2022-03-28 |
123.4240 JPY |
7,232.0498 USD |
122.1500 JPY |
122.1490 JPY |
124.6450 JPY |
124.2290 JPY |
| 2022-03-27 |
121.9720 JPY |
6,654.6307 USD |
122.0360 JPY |
121.9210 JPY |
122.3400 JPY |
121.9450 JPY |
| 2022-03-26 |
122.1960 JPY |
301.5867 USD |
121.9900 JPY |
121.9800 JPY |
122.3710 JPY |
122.0220 JPY |
| 2022-03-25 |
122.0000 JPY |
299,661.3050 USD |
122.0020 JPY |
121.7440 JPY |
128.0980 JPY |
121.9390 JPY |
| 2022-03-24 |
121.2480 JPY |
284,778.4821 USD |
121.1410 JPY |
121.1210 JPY |
122.6390 JPY |
122.6390 JPY |
| 2022-03-23 |
121.1390 JPY |
608,186.8991 USD |
121.1740 JPY |
121.1000 JPY |
121.4890 JPY |
121.4110 JPY |
| 2022-03-22 |
120.0200 JPY |
606,744.9517 USD |
119.7040 JPY |
119.7040 JPY |
120.9350 JPY |
120.5940 JPY |
| 2022-03-21 |
119.1110 JPY |
219,594.1678 USD |
118.9850 JPY |
115.8790 JPY |
119.5090 JPY |
119.5090 JPY |
| 2022-03-20 |
118.8040 JPY |
715,026.4130 USD |
118.9990 JPY |
118.6880 JPY |
119.0580 JPY |
118.9190 JPY |
| 2022-03-19 |
118.9990 JPY |
61,882.5390 USD |
118.9990 JPY |
118.8810 JPY |
119.0000 JPY |
119.0000 JPY |
| 2022-03-18 |
119.0160 JPY |
75,911.9280 USD |
118.8000 JPY |
118.8000 JPY |
119.4580 JPY |
119.0000 JPY |
| 2022-03-17 |
118.7970 JPY |
758,113.0672 USD |
119.1400 JPY |
118.6590 JPY |
119.1470 JPY |
118.8000 JPY |
| 2022-03-16 |
118.7170 JPY |
100,495.7208 USD |
118.7060 JPY |
118.2060 JPY |
119.6710 JPY |
118.8980 JPY |
| 2022-03-15 |
118.4670 JPY |
14,750.3658 USD |
118.3350 JPY |
117.8760 JPY |
118.5470 JPY |
118.3220 JPY |
| 2022-03-14 |
117.9130 JPY |
33,399.9138 USD |
117.8580 JPY |
117.8000 JPY |
118.4080 JPY |
118.2520 JPY |
| 2022-03-13 |
117.4020 JPY |
56.2198 USD |
117.2240 JPY |
117.0630 JPY |
117.6080 JPY |
117.0630 JPY |
| 2022-03-12 |
117.4180 JPY |
9,011.8382 USD |
117.4380 JPY |
117.0250 JPY |
117.4390 JPY |
117.4390 JPY |
| 2022-03-11 |
116.4150 JPY |
213,803.0111 USD |
116.2600 JPY |
116.2590 JPY |
117.4390 JPY |
117.1190 JPY |
| 2022-03-10 |
116.1750 JPY |
109,034.7323 USD |
116.0820 JPY |
115.8740 JPY |
116.2680 JPY |
116.0980 JPY |
| 2022-03-09 |
115.9800 JPY |
44,473.7471 USD |
115.7400 JPY |
115.7400 JPY |
116.1110 JPY |
115.8590 JPY |
| 2022-03-08 |
115.7520 JPY |
70,618.0693 USD |
115.4770 JPY |
115.4770 JPY |
115.9040 JPY |
115.9010 JPY |
| 2022-03-07 |
115.3550 JPY |
52,764.3518 USD |
115.2130 JPY |
115.0480 JPY |
115.5890 JPY |
115.3260 JPY |
| 2022-03-06 |
115.1320 JPY |
7,555.4795 USD |
114.9230 JPY |
114.9040 JPY |
115.2320 JPY |
115.0640 JPY |
| 2022-03-05 |
115.0250 JPY |
12,306.5267 USD |
114.9690 JPY |
114.7710 JPY |
115.1320 JPY |
115.0900 JPY |
| 2022-03-04 |
115.4170 JPY |
115,024.4536 USD |
115.5260 JPY |
114.7500 JPY |
115.8420 JPY |
114.7500 JPY |
| 2022-03-03 |
115.6620 JPY |
12,690.7451 USD |
115.6140 JPY |
115.4410 JPY |
115.9150 JPY |
115.4410 JPY |
| 2022-03-02 |
115.3130 JPY |
80,856.0481 USD |
114.9340 JPY |
114.9340 JPY |
115.7500 JPY |
115.6030 JPY |
| 2022-03-01 |
115.1120 JPY |
1,588,038.3747 USD |
114.9990 JPY |
114.8720 JPY |
115.3750 JPY |
114.9010 JPY |
| 2022-02-28 |
115.0380 JPY |
237,725.5252 USD |
115.6360 JPY |
114.8770 JPY |
115.7930 JPY |
114.9490 JPY |
| 2022-02-27 |
115.4520 JPY |
78,524.5475 USD |
115.7090 JPY |
115.3380 JPY |
115.8530 JPY |
115.7920 JPY |
| 2022-02-26 |
115.5880 JPY |
4,622.0666 USD |
115.4320 JPY |
115.3860 JPY |
115.8350 JPY |
115.7370 JPY |
| 2022-02-25 |
115.5010 JPY |
518,585.7583 USD |
115.6130 JPY |
115.4520 JPY |
115.8710 JPY |
115.4520 JPY |
| 2022-02-24 |
114.9470 JPY |
519,566.9119 USD |
114.9620 JPY |
114.5550 JPY |
116.0170 JPY |
115.7590 JPY |
| 2022-02-23 |
115.1260 JPY |
2,568.0187 USD |
115.2850 JPY |
114.9980 JPY |
115.2860 JPY |
115.2070 JPY |
| 2022-02-22 |
114.9290 JPY |
163,611.1861 USD |
114.5100 JPY |
114.5090 JPY |
115.3970 JPY |
115.0740 JPY |
| 2022-02-21 |
114.8950 JPY |
169,248.1084 USD |
114.9340 JPY |
114.6500 JPY |
115.4840 JPY |
114.8610 JPY |
| 2022-02-20 |
115.3000 JPY |
78,088.5985 USD |
115.1590 JPY |
115.0470 JPY |
115.4680 JPY |
115.0630 JPY |
| 2022-02-19 |
115.1740 JPY |
6,993.5195 USD |
115.1220 JPY |
115.1210 JPY |
115.3790 JPY |
115.1590 JPY |
| 2022-02-18 |
115.2410 JPY |
20,111.0674 USD |
114.8380 JPY |
114.8380 JPY |
115.4700 JPY |
115.1210 JPY |
| 2022-02-17 |
115.4650 JPY |
33,918.2143 USD |
115.6390 JPY |
114.9220 JPY |
115.8180 JPY |
114.9340 JPY |
| 2022-02-16 |
115.7290 JPY |
40,801.8018 USD |
115.7130 JPY |
115.3920 JPY |
115.8320 JPY |
115.3920 JPY |
| 2022-02-15 |
115.6490 JPY |
76,926.2210 USD |
115.4880 JPY |
115.3170 JPY |
115.9420 JPY |
115.7270 JPY |
| 2022-02-14 |
115.5460 JPY |
14,797.0040 USD |
115.7140 JPY |
115.1090 JPY |
115.7930 JPY |
115.6030 JPY |
| 2022-02-13 |
115.5940 JPY |
14,127.4962 USD |
115.5940 JPY |
115.3860 JPY |
115.7760 JPY |
115.3880 JPY |