Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-23 |
114.4010 JPY |
24,077.0653 USD |
114.4000 JPY |
114.1350 JPY |
114.6720 JPY |
114.3600 JPY |
| 2021-12-22 |
114.3550 JPY |
54,541.3388 USD |
114.0990 JPY |
114.0980 JPY |
114.4790 JPY |
114.1090 JPY |
| 2021-12-21 |
113.7720 JPY |
24,670.3570 USD |
113.7820 JPY |
113.6580 JPY |
114.1790 JPY |
114.0820 JPY |
| 2021-12-20 |
113.6410 JPY |
13,064.0650 USD |
113.6150 JPY |
113.4130 JPY |
113.9120 JPY |
113.7720 JPY |
| 2021-12-19 |
113.8060 JPY |
19,409.6250 USD |
113.7720 JPY |
113.7050 JPY |
114.2990 JPY |
113.7050 JPY |
| 2021-12-18 |
113.8440 JPY |
5,018.6908 USD |
113.7730 JPY |
113.7720 JPY |
114.0280 JPY |
113.7720 JPY |
| 2021-12-17 |
113.7410 JPY |
3,852.7748 USD |
113.8510 JPY |
113.4450 JPY |
114.0050 JPY |
113.7730 JPY |
| 2021-12-16 |
114.1930 JPY |
28,774.4314 USD |
114.2610 JPY |
113.5950 JPY |
114.3950 JPY |
113.7180 JPY |
| 2021-12-15 |
114.0090 JPY |
71,656.8421 USD |
113.8890 JPY |
113.6510 JPY |
114.3770 JPY |
114.1150 JPY |
| 2021-12-14 |
113.6990 JPY |
26,958.7295 USD |
113.6210 JPY |
113.5190 JPY |
113.8920 JPY |
113.7370 JPY |
| 2021-12-13 |
113.7600 JPY |
168,620.4698 USD |
113.4070 JPY |
113.3930 JPY |
113.8830 JPY |
113.8410 JPY |
| 2021-12-12 |
113.4400 JPY |
5,857.6565 USD |
113.3310 JPY |
113.2670 JPY |
113.6860 JPY |
113.3570 JPY |
| 2021-12-11 |
113.4730 JPY |
18,939.4829 USD |
113.6910 JPY |
113.3040 JPY |
113.7690 JPY |
113.5550 JPY |
| 2021-12-10 |
113.7180 JPY |
25,077.9071 USD |
113.6460 JPY |
113.3020 JPY |
114.0290 JPY |
113.6450 JPY |
| 2021-12-09 |
113.7530 JPY |
41,481.3038 USD |
113.8190 JPY |
113.4350 JPY |
114.0110 JPY |
113.8310 JPY |
| 2021-12-08 |
113.7450 JPY |
78,792.0896 USD |
113.5600 JPY |
113.4470 JPY |
114.1250 JPY |
113.8300 JPY |
| 2021-12-07 |
113.7640 JPY |
27,588.8615 USD |
113.6090 JPY |
113.5060 JPY |
113.9520 JPY |
113.6250 JPY |
| 2021-12-06 |
113.6210 JPY |
57,450.6915 USD |
113.3490 JPY |
113.2230 JPY |
114.0480 JPY |
113.5980 JPY |
| 2021-12-05 |
113.1150 JPY |
175,056.6692 USD |
113.2650 JPY |
112.5930 JPY |
113.9550 JPY |
113.1770 JPY |
| 2021-12-04 |
113.3020 JPY |
686,554.9632 USD |
113.2570 JPY |
112.6550 JPY |
115.0120 JPY |
113.4750 JPY |
| 2021-12-03 |
113.5010 JPY |
267,357.9699 USD |
113.5190 JPY |
112.6760 JPY |
113.7030 JPY |
113.0230 JPY |
| 2021-12-02 |
113.5830 JPY |
101,414.0900 USD |
113.1160 JPY |
112.9130 JPY |
113.6930 JPY |
113.5230 JPY |
| 2021-12-01 |
113.4960 JPY |
132,885.8130 USD |
113.2210 JPY |
112.7520 JPY |
113.6920 JPY |
112.9960 JPY |
| 2021-11-30 |
112.9860 JPY |
152,386.8210 USD |
113.8770 JPY |
112.5990 JPY |
113.8770 JPY |
113.2840 JPY |
| 2021-11-29 |
113.6490 JPY |
148,250.4180 USD |
113.8010 JPY |
113.0630 JPY |
113.9580 JPY |
113.7000 JPY |
| 2021-11-28 |
113.6220 JPY |
27,548.1283 USD |
113.6810 JPY |
113.5210 JPY |
113.7380 JPY |
113.6840 JPY |
| 2021-11-27 |
113.5860 JPY |
24,116.1048 USD |
113.7890 JPY |
113.4970 JPY |
113.7890 JPY |
113.5210 JPY |
| 2021-11-26 |
114.0190 JPY |
136,553.5253 USD |
114.9890 JPY |
113.2830 JPY |
114.9890 JPY |
113.6150 JPY |
| 2021-11-25 |
115.4090 JPY |
240,167.9878 USD |
115.2960 JPY |
115.1820 JPY |
115.4620 JPY |
115.4620 JPY |
| 2021-11-24 |
115.3830 JPY |
105,313.5011 USD |
115.1860 JPY |
114.7300 JPY |
115.4840 JPY |
115.2680 JPY |
| 2021-11-23 |
114.8340 JPY |
59,028.0859 USD |
114.9140 JPY |
114.4970 JPY |
115.1080 JPY |
114.8360 JPY |
| 2021-11-22 |
114.1180 JPY |
254,672.8663 USD |
114.1840 JPY |
113.9870 JPY |
114.9140 JPY |
114.7980 JPY |
| 2021-11-21 |
114.1370 JPY |
22,864.2410 USD |
114.0860 JPY |
113.8720 JPY |
114.4320 JPY |
113.9690 JPY |
| 2021-11-20 |
114.0220 JPY |
135,337.0792 USD |
113.9760 JPY |
113.7640 JPY |
114.0600 JPY |
114.0080 JPY |