Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-11 |
110.5070 JPY |
80,567.7664 USD |
110.6540 JPY |
109.9120 JPY |
110.8110 JPY |
110.4520 JPY |
| 2021-08-10 |
110.4260 JPY |
80,182.6193 USD |
110.3180 JPY |
110.1190 JPY |
110.7370 JPY |
110.4440 JPY |
| 2021-08-09 |
110.2280 JPY |
148,287.1112 USD |
110.4070 JPY |
109.8770 JPY |
110.4070 JPY |
110.3540 JPY |
| 2021-08-08 |
110.0880 JPY |
12,337.9041 USD |
109.9050 JPY |
109.8610 JPY |
110.3550 JPY |
110.1540 JPY |
| 2021-08-07 |
110.3160 JPY |
26,407.9111 USD |
110.1770 JPY |
109.8260 JPY |
110.4570 JPY |
110.3290 JPY |
| 2021-08-06 |
109.9830 JPY |
24,549.1184 USD |
109.6860 JPY |
109.6350 JPY |
110.2750 JPY |
110.0450 JPY |
| 2021-08-05 |
109.6460 JPY |
55,253.8885 USD |
109.6700 JPY |
109.4980 JPY |
109.8350 JPY |
109.7010 JPY |
| 2021-08-04 |
109.4200 JPY |
210,020.9224 USD |
108.8800 JPY |
108.6690 JPY |
109.6620 JPY |
109.5420 JPY |
| 2021-08-03 |
109.1790 JPY |
132,972.7745 USD |
109.2110 JPY |
108.9510 JPY |
109.3560 JPY |
108.9820 JPY |
| 2021-08-02 |
109.5160 JPY |
51,189.6166 USD |
109.7240 JPY |
109.0700 JPY |
109.8700 JPY |
109.2100 JPY |
| 2021-08-01 |
109.6730 JPY |
24,751.6662 USD |
109.4130 JPY |
109.3060 JPY |
109.8980 JPY |
109.7980 JPY |
| 2021-07-31 |
109.4120 JPY |
1,989.7759 USD |
109.5950 JPY |
109.3870 JPY |
109.6750 JPY |
109.4240 JPY |
| 2021-07-30 |
109.4990 JPY |
134,357.3632 USD |
109.4880 JPY |
108.0020 JPY |
109.8240 JPY |
109.5800 JPY |
| 2021-07-29 |
109.7990 JPY |
15,409.0532 USD |
109.8780 JPY |
109.2880 JPY |
109.9240 JPY |
109.2880 JPY |
| 2021-07-28 |
110.1080 JPY |
264,230.7685 USD |
109.9830 JPY |
109.6550 JPY |
110.2590 JPY |
109.9270 JPY |
| 2021-07-27 |
109.9970 JPY |
77,496.0086 USD |
110.2990 JPY |
109.5010 JPY |
110.3000 JPY |
109.7070 JPY |
| 2021-07-26 |
110.0680 JPY |
450,083.4610 USD |
110.3100 JPY |
109.0470 JPY |
110.4950 JPY |
110.3000 JPY |