Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-11 |
115.9080 JPY |
546,971.0309 USD |
116.1130 JPY |
115.1720 JPY |
116.2270 JPY |
115.6380 JPY |
| 2022-02-10 |
116.1940 JPY |
175,126.0357 USD |
115.6960 JPY |
115.5360 JPY |
116.3250 JPY |
116.1140 JPY |
| 2022-02-09 |
115.5250 JPY |
13,541.6754 USD |
115.5820 JPY |
115.2610 JPY |
115.5980 JPY |
115.5680 JPY |
| 2022-02-08 |
115.4020 JPY |
70,586.4661 USD |
115.1070 JPY |
115.1070 JPY |
115.8090 JPY |
115.5970 JPY |
| 2022-02-07 |
115.1590 JPY |
340,169.0641 USD |
115.1550 JPY |
114.9370 JPY |
115.4130 JPY |
115.0740 JPY |
| 2022-02-06 |
115.2470 JPY |
5,418.8639 USD |
115.2640 JPY |
115.1030 JPY |
115.2640 JPY |
115.1030 JPY |
| 2022-02-05 |
115.2420 JPY |
19,003.7347 USD |
115.2630 JPY |
115.0500 JPY |
115.2640 JPY |
115.2640 JPY |
| 2022-02-04 |
115.1920 JPY |
32,846.6771 USD |
114.9250 JPY |
114.7650 JPY |
115.3990 JPY |
115.2640 JPY |
| 2022-02-03 |
114.6940 JPY |
10,051.4186 USD |
114.3690 JPY |
114.3470 JPY |
115.1080 JPY |
115.1080 JPY |
| 2022-02-02 |
114.2830 JPY |
201,981.6797 USD |
114.7150 JPY |
114.1590 JPY |
114.7370 JPY |
114.4150 JPY |
| 2022-02-01 |
115.0080 JPY |
86,571.1679 USD |
115.1280 JPY |
114.4890 JPY |
115.1610 JPY |
114.7300 JPY |
| 2022-01-31 |
115.4140 JPY |
29,383.7684 USD |
115.4720 JPY |
114.9460 JPY |
115.6440 JPY |
115.1220 JPY |
| 2022-01-30 |
115.3580 JPY |
39,503.1665 USD |
115.3400 JPY |
115.2090 JPY |
115.5040 JPY |
115.4800 JPY |
| 2022-01-29 |
115.3310 JPY |
81,068.9926 USD |
115.3170 JPY |
115.0330 JPY |
115.5630 JPY |
115.1510 JPY |
| 2022-01-28 |
115.5570 JPY |
61,154.0994 USD |
115.4050 JPY |
115.1610 JPY |
115.8900 JPY |
115.3180 JPY |
| 2022-01-27 |
115.1880 JPY |
437,524.7310 USD |
114.7430 JPY |
114.6340 JPY |
115.8710 JPY |
115.3370 JPY |
| 2022-01-26 |
114.3050 JPY |
78,876.3968 USD |
113.9590 JPY |
113.8690 JPY |
114.7400 JPY |
114.7400 JPY |
| 2022-01-25 |
114.0020 JPY |
35,389.6243 USD |
113.8630 JPY |
113.7920 JPY |
114.2330 JPY |
113.8770 JPY |
| 2022-01-24 |
113.9120 JPY |
162,276.1248 USD |
113.9620 JPY |
113.4410 JPY |
114.2070 JPY |
114.0440 JPY |
| 2022-01-23 |
113.8890 JPY |
13,076.4067 USD |
113.9120 JPY |
113.6500 JPY |
114.0230 JPY |
113.6520 JPY |
| 2022-01-22 |
113.8170 JPY |
94,594.2616 USD |
113.6470 JPY |
113.6080 JPY |
114.1680 JPY |
113.8600 JPY |
| 2022-01-21 |
113.7190 JPY |
327,317.9396 USD |
114.2350 JPY |
113.2140 JPY |
114.2890 JPY |
113.6130 JPY |
| 2022-01-20 |
114.2580 JPY |
140,153.6995 USD |
114.4750 JPY |
114.0160 JPY |
114.5900 JPY |
114.2480 JPY |
| 2022-01-19 |
114.6360 JPY |
139,857.2347 USD |
114.7180 JPY |
114.2730 JPY |
114.9150 JPY |
114.4780 JPY |
| 2022-01-18 |
114.7330 JPY |
12,415.5114 USD |
114.7190 JPY |
114.5710 JPY |
115.2010 JPY |
114.6500 JPY |
| 2022-01-17 |
114.6690 JPY |
8,782.6980 USD |
114.5800 JPY |
114.4920 JPY |
114.8720 JPY |
114.7260 JPY |
| 2022-01-16 |
114.4530 JPY |
11,423.4622 USD |
114.4560 JPY |
114.2390 JPY |
114.5410 JPY |
114.4370 JPY |
| 2022-01-15 |
114.2430 JPY |
34,621.1188 USD |
114.2450 JPY |
114.2310 JPY |
114.4630 JPY |
114.2590 JPY |
| 2022-01-14 |
113.9040 JPY |
12,071.5143 USD |
113.8720 JPY |
113.5670 JPY |
114.4800 JPY |
114.4800 JPY |
| 2022-01-13 |
114.5370 JPY |
41,976.9027 USD |
114.9550 JPY |
114.1660 JPY |
114.9550 JPY |
114.1820 JPY |
| 2022-01-12 |
115.1530 JPY |
86,204.0617 USD |
115.2780 JPY |
114.6300 JPY |
115.8740 JPY |
114.6930 JPY |
| 2022-01-11 |
115.5400 JPY |
7,257.5584 USD |
115.2750 JPY |
115.2740 JPY |
116.1800 JPY |
115.3320 JPY |
| 2022-01-10 |
115.3720 JPY |
79,671.8897 USD |
115.6530 JPY |
115.1100 JPY |
116.0840 JPY |
115.3660 JPY |
| 2022-01-09 |
115.8040 JPY |
6,737.7852 USD |
115.8790 JPY |
115.6040 JPY |
115.9080 JPY |
115.7230 JPY |
| 2022-01-08 |
115.7370 JPY |
12,405.2409 USD |
115.7330 JPY |
115.5370 JPY |
116.0020 JPY |
115.6500 JPY |
| 2022-01-07 |
116.0720 JPY |
146,989.5398 USD |
116.0170 JPY |
115.4470 JPY |
116.6740 JPY |
115.8530 JPY |
| 2022-01-06 |
116.0510 JPY |
7,317.3035 USD |
116.4180 JPY |
115.8300 JPY |
116.4190 JPY |
115.9840 JPY |
| 2022-01-05 |
116.3910 JPY |
29,756.7901 USD |
116.0040 JPY |
115.8970 JPY |
116.6560 JPY |
116.4030 JPY |
| 2022-01-04 |
116.1700 JPY |
24,937.5894 USD |
115.6820 JPY |
115.4700 JPY |
116.2890 JPY |
116.2760 JPY |
| 2022-01-03 |
115.3760 JPY |
7,912.9561 USD |
115.2360 JPY |
115.0770 JPY |
115.5800 JPY |
115.4420 JPY |
| 2022-01-02 |
114.9800 JPY |
58,869.4902 USD |
114.8180 JPY |
114.5690 JPY |
115.4560 JPY |
115.2620 JPY |
| 2022-01-01 |
115.1840 JPY |
2,129.1175 USD |
115.0170 JPY |
115.0160 JPY |
115.2640 JPY |
115.2640 JPY |
| 2021-12-31 |
115.1330 JPY |
7,144.1628 USD |
115.1520 JPY |
115.0690 JPY |
115.2680 JPY |
115.0700 JPY |
| 2021-12-30 |
115.3700 JPY |
6,473.1934 USD |
115.1210 JPY |
114.9210 JPY |
115.4060 JPY |
115.0950 JPY |
| 2021-12-29 |
115.1150 JPY |
11,162.6941 USD |
115.0220 JPY |
114.8470 JPY |
115.2900 JPY |
115.1210 JPY |
| 2021-12-28 |
115.0200 JPY |
54,675.4516 USD |
115.0190 JPY |
114.7380 JPY |
115.1320 JPY |
114.8340 JPY |
| 2021-12-27 |
114.7120 JPY |
33,591.3229 USD |
114.3120 JPY |
114.3120 JPY |
115.0320 JPY |
115.0320 JPY |
| 2021-12-26 |
114.6280 JPY |
8,694.7042 USD |
114.4010 JPY |
114.2840 JPY |
114.6720 JPY |
114.4420 JPY |
| 2021-12-25 |
114.6560 JPY |
7,472.9982 USD |
114.3300 JPY |
114.3120 JPY |
114.6720 JPY |
114.6220 JPY |
| 2021-12-24 |
114.4770 JPY |
20,714.1787 USD |
114.5510 JPY |
114.3050 JPY |
114.6700 JPY |
114.3510 JPY |