Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
113.5850 JPY |
38,486.0869 USD |
110.8350 JPY |
110.3970 JPY |
113.9590 JPY |
113.3870 JPY |
| 2021-11-18 |
109.8390 JPY |
599,810.8080 USD |
114.1160 JPY |
103.0010 JPY |
114.1160 JPY |
110.4730 JPY |
| 2021-11-17 |
114.5010 JPY |
1,538,131.2033 USD |
114.9210 JPY |
113.9680 JPY |
115.2310 JPY |
114.1680 JPY |
| 2021-11-16 |
114.2820 JPY |
975,232.4940 USD |
114.1400 JPY |
113.7150 JPY |
114.9310 JPY |
114.8350 JPY |
| 2021-11-15 |
114.0610 JPY |
429,705.7040 USD |
114.0950 JPY |
113.8160 JPY |
114.3940 JPY |
114.0950 JPY |
| 2021-11-14 |
114.1150 JPY |
117,276.9304 USD |
114.0350 JPY |
113.9650 JPY |
114.3730 JPY |
114.1280 JPY |
| 2021-11-13 |
114.0660 JPY |
93,822.2215 USD |
113.9770 JPY |
113.9640 JPY |
114.1320 JPY |
114.1310 JPY |
| 2021-11-12 |
114.0410 JPY |
337,401.7609 USD |
114.0980 JPY |
113.8530 JPY |
114.5570 JPY |
113.9870 JPY |
| 2021-11-11 |
114.0490 JPY |
155,069.0943 USD |
113.8920 JPY |
113.8390 JPY |
114.5510 JPY |
114.5510 JPY |
| 2021-11-10 |
113.5860 JPY |
770,573.3049 USD |
112.9910 JPY |
112.8120 JPY |
114.0260 JPY |
114.0250 JPY |
| 2021-11-09 |
112.9720 JPY |
395,833.4216 USD |
113.2010 JPY |
112.5890 JPY |
113.3130 JPY |
112.9400 JPY |
| 2021-11-08 |
113.5040 JPY |
320,147.9166 USD |
113.8350 JPY |
113.0270 JPY |
113.8350 JPY |
113.3420 JPY |
| 2021-11-07 |
113.5450 JPY |
101,550.8373 USD |
113.4960 JPY |
113.4470 JPY |
113.8220 JPY |
113.7360 JPY |
| 2021-11-06 |
113.5130 JPY |
12,225.9900 USD |
113.3680 JPY |
113.3680 JPY |
113.7540 JPY |
113.4910 JPY |
| 2021-11-05 |
113.8400 JPY |
11,500.2629 USD |
113.6740 JPY |
113.5710 JPY |
114.1450 JPY |
113.5960 JPY |
| 2021-11-04 |
114.0340 JPY |
21,425.3163 USD |
114.0790 JPY |
113.6180 JPY |
114.4310 JPY |
113.8410 JPY |
| 2021-11-03 |
113.9240 JPY |
73,206.7799 USD |
114.0620 JPY |
113.7320 JPY |
114.4400 JPY |
114.2160 JPY |
| 2021-11-02 |
113.7310 JPY |
39,596.3124 USD |
114.0570 JPY |
113.4640 JPY |
114.3630 JPY |
113.9070 JPY |
| 2021-11-01 |
114.3160 JPY |
30,397.5279 USD |
114.1390 JPY |
114.0140 JPY |
114.4560 JPY |
114.0780 JPY |
| 2021-10-31 |
114.1470 JPY |
58,749.6797 USD |
113.9160 JPY |
113.8560 JPY |
114.1710 JPY |
113.9770 JPY |
| 2021-10-30 |
114.0750 JPY |
7,470.0851 USD |
114.1710 JPY |
113.8530 JPY |
114.1710 JPY |
114.1490 JPY |
| 2021-10-29 |
114.0040 JPY |
66,242.9013 USD |
113.8200 JPY |
113.4340 JPY |
114.1410 JPY |
113.8530 JPY |
| 2021-10-28 |
113.6460 JPY |
220,750.9219 USD |
114.0710 JPY |
113.3780 JPY |
114.0710 JPY |
113.9640 JPY |
| 2021-10-27 |
113.8620 JPY |
314,752.7299 USD |
114.2540 JPY |
113.6010 JPY |
114.3640 JPY |
113.7920 JPY |
| 2021-10-26 |
113.9810 JPY |
628,624.8106 USD |
113.8020 JPY |
113.7760 JPY |
114.4700 JPY |
114.2560 JPY |
| 2021-10-25 |
113.7240 JPY |
966,745.0874 USD |
113.6680 JPY |
113.6020 JPY |
113.8530 JPY |
113.7490 JPY |
| 2021-10-24 |
113.6240 JPY |
51,196.5643 USD |
113.4500 JPY |
113.4500 JPY |
113.7630 JPY |
113.5520 JPY |
| 2021-10-23 |
113.4740 JPY |
46,612.9550 USD |
113.4210 JPY |
113.4200 JPY |
113.6870 JPY |
113.6430 JPY |
| 2021-10-22 |
113.7980 JPY |
375,111.8567 USD |
114.0280 JPY |
113.3600 JPY |
114.1120 JPY |
113.6610 JPY |
| 2021-10-21 |
113.9550 JPY |
1,692,442.8416 USD |
114.3210 JPY |
112.8070 JPY |
114.4480 JPY |
114.1140 JPY |
| 2021-10-20 |
114.3820 JPY |
457,574.9167 USD |
114.4340 JPY |
114.1000 JPY |
114.6150 JPY |
114.4780 JPY |
| 2021-10-19 |
114.0560 JPY |
533,476.2680 USD |
114.3980 JPY |
113.9350 JPY |
114.3990 JPY |
114.2970 JPY |
| 2021-10-18 |
114.2870 JPY |
221,783.1424 USD |
114.3470 JPY |
114.0790 JPY |
114.4570 JPY |
114.3590 JPY |
| 2021-10-17 |
114.3680 JPY |
200,841.4324 USD |
114.4310 JPY |
114.1570 JPY |
114.7610 JPY |
114.3460 JPY |
| 2021-10-16 |
114.4580 JPY |
127,469.7723 USD |
114.2670 JPY |
114.2510 JPY |
114.5920 JPY |
114.3060 JPY |
| 2021-10-15 |
114.2180 JPY |
1,096,320.9262 USD |
113.9440 JPY |
113.8300 JPY |
114.4710 JPY |
114.4050 JPY |
| 2021-10-14 |
113.5410 JPY |
96,323.4574 USD |
113.4650 JPY |
113.2680 JPY |
113.7890 JPY |
113.7390 JPY |
| 2021-10-13 |
113.4930 JPY |
170,161.3481 USD |
113.5350 JPY |
113.1840 JPY |
113.7780 JPY |
113.2720 JPY |
| 2021-10-12 |
113.5710 JPY |
216,553.1292 USD |
113.4780 JPY |
113.0000 JPY |
113.7310 JPY |
113.6110 JPY |
| 2021-10-11 |
113.0430 JPY |
82,315.8996 USD |
112.3040 JPY |
112.2780 JPY |
113.4510 JPY |
113.3140 JPY |
| 2021-10-10 |
112.2720 JPY |
44,731.4559 USD |
112.2920 JPY |
112.1080 JPY |
112.3330 JPY |
112.3060 JPY |
| 2021-10-09 |
112.2540 JPY |
27,538.9813 USD |
112.0650 JPY |
112.0210 JPY |
112.2930 JPY |
112.2930 JPY |
| 2021-10-08 |
112.0410 JPY |
52,559.3208 USD |
111.8320 JPY |
111.6460 JPY |
112.2930 JPY |
112.2920 JPY |
| 2021-10-07 |
111.4020 JPY |
39,507.3538 USD |
111.4590 JPY |
111.1600 JPY |
111.7290 JPY |
111.7290 JPY |
| 2021-10-06 |
111.3830 JPY |
654,369.6630 USD |
111.5560 JPY |
111.1700 JPY |
111.7680 JPY |
111.4280 JPY |
| 2021-10-05 |
111.4990 JPY |
277,760.5625 USD |
110.7240 JPY |
110.7230 JPY |
111.5780 JPY |
111.4380 JPY |
| 2021-10-04 |
110.9770 JPY |
16,571.8778 USD |
111.0300 JPY |
110.7690 JPY |
111.3150 JPY |
110.7690 JPY |
| 2021-10-03 |
111.0090 JPY |
17,172.6368 USD |
111.0510 JPY |
110.8420 JPY |
111.3010 JPY |
110.8420 JPY |
| 2021-10-02 |
110.9800 JPY |
10,018.8973 USD |
111.0400 JPY |
109.1930 JPY |
111.2060 JPY |
110.9360 JPY |
| 2021-10-01 |
110.9960 JPY |
128,146.5211 USD |
111.0980 JPY |
110.5550 JPY |
111.3000 JPY |
110.9910 JPY |