Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
111.7900 JPY |
201,816.6598 USD |
111.7590 JPY |
111.3010 JPY |
111.9160 JPY |
111.3010 JPY |
| 2021-09-29 |
111.4730 JPY |
15,989.5671 USD |
111.7050 JPY |
111.2990 JPY |
112.2070 JPY |
112.2070 JPY |
| 2021-09-28 |
111.4470 JPY |
97,350.0532 USD |
111.0590 JPY |
111.0590 JPY |
111.6520 JPY |
111.6410 JPY |
| 2021-09-27 |
110.8770 JPY |
17,292.7691 USD |
110.5910 JPY |
110.5830 JPY |
111.0600 JPY |
110.8280 JPY |
| 2021-09-26 |
110.7900 JPY |
54,507.3719 USD |
110.7910 JPY |
110.5080 JPY |
110.8050 JPY |
110.8030 JPY |
| 2021-09-25 |
110.7800 JPY |
9,713.3320 USD |
110.6670 JPY |
110.5100 JPY |
110.8390 JPY |
110.7900 JPY |
| 2021-09-24 |
110.4900 JPY |
94,936.0627 USD |
110.4670 JPY |
110.2470 JPY |
110.8370 JPY |
110.7390 JPY |
| 2021-09-23 |
109.9060 JPY |
38,059.7419 USD |
109.8990 JPY |
109.7470 JPY |
110.3830 JPY |
110.3830 JPY |
| 2021-09-22 |
109.3610 JPY |
24,926.9636 USD |
109.1010 JPY |
109.1000 JPY |
109.9260 JPY |
109.7200 JPY |
| 2021-09-21 |
109.5210 JPY |
668,525.0163 USD |
109.5300 JPY |
109.1660 JPY |
109.7440 JPY |
109.2960 JPY |
| 2021-09-20 |
109.5170 JPY |
404,915.6364 USD |
110.1520 JPY |
109.3160 JPY |
110.1530 JPY |
109.4600 JPY |
| 2021-09-19 |
110.1350 JPY |
27,170.5370 USD |
110.1340 JPY |
110.0240 JPY |
110.1840 JPY |
110.0240 JPY |
| 2021-09-18 |
110.0150 JPY |
31,948.8700 USD |
110.0830 JPY |
109.6830 JPY |
110.2190 JPY |
110.1350 JPY |
| 2021-09-17 |
109.9230 JPY |
17,594.6631 USD |
109.6240 JPY |
109.6240 JPY |
110.1880 JPY |
110.0820 JPY |
| 2021-09-16 |
109.4540 JPY |
48,333.5604 USD |
109.7770 JPY |
109.2310 JPY |
110.0560 JPY |
109.5200 JPY |
| 2021-09-15 |
109.5630 JPY |
90,739.1225 USD |
109.5460 JPY |
109.2540 JPY |
109.7000 JPY |
109.7000 JPY |
| 2021-09-14 |
109.9770 JPY |
49,078.5145 USD |
109.9850 JPY |
109.5460 JPY |
110.2120 JPY |
109.5850 JPY |
| 2021-09-13 |
109.9880 JPY |
170,736.1278 USD |
109.9030 JPY |
109.6130 JPY |
110.0900 JPY |
110.0890 JPY |
| 2021-09-12 |
109.9100 JPY |
100,330.8016 USD |
110.0860 JPY |
109.8330 JPY |
110.2230 JPY |
109.8800 JPY |
| 2021-09-11 |
109.9220 JPY |
14,642.3462 USD |
110.0240 JPY |
109.7910 JPY |
110.1010 JPY |
109.8620 JPY |
| 2021-09-10 |
109.8860 JPY |
60,013.6768 USD |
109.7440 JPY |
109.6690 JPY |
110.2240 JPY |
110.0400 JPY |
| 2021-09-09 |
109.9460 JPY |
69,094.4110 USD |
110.0120 JPY |
109.5340 JPY |
110.2480 JPY |
109.8060 JPY |
| 2021-09-08 |
110.2300 JPY |
225,945.7697 USD |
110.2410 JPY |
109.8910 JPY |
110.7110 JPY |
110.1130 JPY |
| 2021-09-07 |
110.2150 JPY |
497,739.5685 USD |
109.8090 JPY |
109.7790 JPY |
110.8320 JPY |
110.1410 JPY |
| 2021-09-06 |
109.7090 JPY |
26,115.0155 USD |
109.6970 JPY |
109.4060 JPY |
109.8980 JPY |
109.8490 JPY |
| 2021-09-05 |
109.4360 JPY |
73,540.9758 USD |
109.6500 JPY |
108.1610 JPY |
109.8700 JPY |
109.7250 JPY |
| 2021-09-04 |
109.7010 JPY |
33,716.0787 USD |
109.6070 JPY |
109.4620 JPY |
109.8800 JPY |
109.6490 JPY |
| 2021-09-03 |
109.7620 JPY |
112,236.1803 USD |
109.9590 JPY |
109.2430 JPY |
110.0500 JPY |
109.6750 JPY |
| 2021-09-02 |
109.9160 JPY |
59,991.9924 USD |
109.6350 JPY |
109.6350 JPY |
110.0870 JPY |
109.9980 JPY |
| 2021-09-01 |
109.8850 JPY |
82,079.5705 USD |
109.8320 JPY |
108.0070 JPY |
110.3470 JPY |
109.7220 JPY |
| 2021-08-31 |
109.7660 JPY |
28,524.7661 USD |
109.9460 JPY |
109.4980 JPY |
110.0390 JPY |
109.7720 JPY |
| 2021-08-30 |
109.7010 JPY |
14,560.5755 USD |
109.6200 JPY |
109.5420 JPY |
109.9270 JPY |
109.9270 JPY |
| 2021-08-29 |
109.7040 JPY |
15,438.5028 USD |
109.7750 JPY |
109.5840 JPY |
110.1350 JPY |
109.5850 JPY |
| 2021-08-28 |
109.9840 JPY |
70,791.8949 USD |
109.9400 JPY |
109.8060 JPY |
110.1570 JPY |
110.1000 JPY |
| 2021-08-27 |
110.0020 JPY |
30,986.0922 USD |
110.1690 JPY |
109.6580 JPY |
110.3460 JPY |
109.9400 JPY |
| 2021-08-26 |
110.0760 JPY |
119,267.0402 USD |
109.8310 JPY |
109.7560 JPY |
110.3110 JPY |
109.9320 JPY |
| 2021-08-25 |
109.7980 JPY |
33,651.2536 USD |
109.7910 JPY |
109.6460 JPY |
110.0660 JPY |
109.8090 JPY |
| 2021-08-24 |
109.6580 JPY |
90,637.9182 USD |
109.6760 JPY |
109.4670 JPY |
110.0160 JPY |
109.6870 JPY |
| 2021-08-23 |
109.7700 JPY |
162,751.9718 USD |
109.8630 JPY |
109.4640 JPY |
110.0180 JPY |
109.6890 JPY |
| 2021-08-22 |
109.9920 JPY |
3,814.3699 USD |
110.0900 JPY |
109.7510 JPY |
110.1290 JPY |
109.8210 JPY |
| 2021-08-21 |
109.8890 JPY |
29,913.9066 USD |
109.9430 JPY |
109.4660 JPY |
110.1390 JPY |
110.1300 JPY |
| 2021-08-20 |
109.7270 JPY |
38,478.1826 USD |
109.5900 JPY |
109.5620 JPY |
110.0890 JPY |
109.7290 JPY |
| 2021-08-19 |
109.9560 JPY |
50,626.3895 USD |
110.0130 JPY |
109.6850 JPY |
110.3420 JPY |
110.0110 JPY |
| 2021-08-18 |
109.6690 JPY |
48,864.9238 USD |
109.5430 JPY |
109.4900 JPY |
110.1320 JPY |
109.7960 JPY |
| 2021-08-17 |
109.5070 JPY |
93,960.6362 USD |
109.4760 JPY |
109.1720 JPY |
109.7470 JPY |
109.5800 JPY |
| 2021-08-16 |
109.3140 JPY |
58,087.5959 USD |
109.6570 JPY |
109.1060 JPY |
109.6570 JPY |
109.2760 JPY |
| 2021-08-15 |
109.7710 JPY |
59,906.1777 USD |
109.4860 JPY |
109.4860 JPY |
109.9260 JPY |
109.7450 JPY |
| 2021-08-14 |
109.7030 JPY |
78,944.2482 USD |
109.5950 JPY |
109.4210 JPY |
110.0350 JPY |
109.8950 JPY |
| 2021-08-13 |
110.2600 JPY |
335,193.9623 USD |
110.4570 JPY |
109.3470 JPY |
110.5740 JPY |
109.8220 JPY |
| 2021-08-12 |
110.4280 JPY |
113,209.2048 USD |
110.3710 JPY |
110.1470 JPY |
110.5470 JPY |
110.4320 JPY |