Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |