Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-25 |
110.4460 JPY |
8,029.2250 USD |
110.6640 JPY |
110.2970 JPY |
110.6640 JPY |
110.2970 JPY |
| 2021-07-24 |
110.5960 JPY |
6,380.4585 USD |
110.5050 JPY |
110.3940 JPY |
110.6890 JPY |
110.6640 JPY |
| 2021-07-23 |
110.4500 JPY |
403.4686 USD |
110.4040 JPY |
110.4040 JPY |
110.5300 JPY |
110.5300 JPY |
| 2021-07-22 |
110.1080 JPY |
7,918.8812 USD |
110.3060 JPY |
109.8010 JPY |
110.3070 JPY |
110.0910 JPY |
| 2021-07-21 |
110.0700 JPY |
23,388.4492 USD |
109.9830 JPY |
109.6770 JPY |
110.3780 JPY |
110.2370 JPY |
| 2021-07-20 |
109.5370 JPY |
43,302.4573 USD |
109.3830 JPY |
109.3560 JPY |
110.0050 JPY |
109.9430 JPY |
| 2021-07-19 |
109.6110 JPY |
15,173.7367 USD |
109.9930 JPY |
109.2540 JPY |
109.9940 JPY |
109.3510 JPY |
| 2021-07-18 |
110.1310 JPY |
9,077.4259 USD |
110.0340 JPY |
109.9190 JPY |
110.2970 JPY |
109.9680 JPY |
| 2021-07-17 |
110.0840 JPY |
19,997.2601 USD |
110.0660 JPY |
110.0330 JPY |
110.2880 JPY |
110.0330 JPY |
| 2021-07-16 |
110.0660 JPY |
10,072.9618 USD |
109.7260 JPY |
109.7240 JPY |
110.3850 JPY |
109.9540 JPY |
| 2021-07-15 |
109.9040 JPY |
131,639.0698 USD |
109.9270 JPY |
109.4500 JPY |
110.1070 JPY |
109.8970 JPY |
| 2021-07-14 |
110.3270 JPY |
62,082.5109 USD |
110.5190 JPY |
109.9000 JPY |
110.5840 JPY |
110.0000 JPY |
| 2021-07-13 |
110.3610 JPY |
15,246.1114 USD |
110.2390 JPY |
110.2010 JPY |
110.6350 JPY |
110.6110 JPY |
| 2021-07-12 |
110.3490 JPY |
62,116.1495 USD |
110.2090 JPY |
110.0450 JPY |
110.4890 JPY |
110.4890 JPY |
| 2021-07-11 |
109.9860 JPY |
8,273.9144 USD |
110.1040 JPY |
109.8840 JPY |
110.1930 JPY |
110.1230 JPY |
| 2021-07-10 |
110.0960 JPY |
36,518.1882 USD |
110.1780 JPY |
109.9060 JPY |
110.1830 JPY |
110.1040 JPY |
| 2021-07-09 |
109.9260 JPY |
50,585.9221 USD |
109.8210 JPY |
109.5780 JPY |
110.2440 JPY |
110.1810 JPY |
| 2021-07-08 |
110.2980 JPY |
97,688.1443 USD |
110.6550 JPY |
109.3930 JPY |
110.6550 JPY |
109.7890 JPY |
| 2021-07-07 |
110.5250 JPY |
15,958.0284 USD |
110.5120 JPY |
110.2670 JPY |
110.7620 JPY |
110.6250 JPY |
| 2021-07-06 |
110.6780 JPY |
30,143.3916 USD |
110.8840 JPY |
110.4800 JPY |
110.9040 JPY |
110.6330 JPY |
| 2021-07-05 |
110.8540 JPY |
80,017.0649 USD |
111.0860 JPY |
110.3660 JPY |
111.1270 JPY |
110.9890 JPY |
| 2021-07-04 |
110.9980 JPY |
30,251.8265 USD |
111.0460 JPY |
110.7700 JPY |
111.0700 JPY |
110.9560 JPY |
| 2021-07-03 |
111.0080 JPY |
21,010.7933 USD |
111.0430 JPY |
110.8770 JPY |
111.0700 JPY |
111.0450 JPY |
| 2021-07-02 |
111.1690 JPY |
4,854.1795 USD |
111.3290 JPY |
110.8680 JPY |
111.5610 JPY |
111.0700 JPY |
| 2021-07-01 |
111.2820 JPY |
50,500.7267 USD |
111.1170 JPY |
110.8050 JPY |
111.5810 JPY |
111.2880 JPY |
| 2021-06-30 |
110.7370 JPY |
488,468.9106 USD |
110.5350 JPY |
110.3160 JPY |
111.1230 JPY |
111.1100 JPY |
| 2021-06-29 |
110.5230 JPY |
46,765.4838 USD |
110.5750 JPY |
110.2580 JPY |
110.7710 JPY |
110.3150 JPY |
| 2021-06-28 |
110.6370 JPY |
127,119.5976 USD |
110.6720 JPY |
110.3800 JPY |
110.9140 JPY |
110.6360 JPY |
| 2021-06-27 |
110.7250 JPY |
26,337.2064 USD |
110.8770 JPY |
110.5930 JPY |
110.8780 JPY |
110.6720 JPY |
| 2021-06-26 |
110.8120 JPY |
66,993.7381 USD |
110.8240 JPY |
110.5980 JPY |
110.8790 JPY |
110.8780 JPY |
| 2021-06-25 |
110.7480 JPY |
87,282.1536 USD |
110.7950 JPY |
110.3910 JPY |
110.9140 JPY |
110.8100 JPY |
| 2021-06-24 |
110.7630 JPY |
119,326.4430 USD |
110.7720 JPY |
110.5730 JPY |
111.0400 JPY |
110.6570 JPY |
| 2021-06-23 |
110.7160 JPY |
96,241.9189 USD |
110.5110 JPY |
110.4010 JPY |
110.9990 JPY |
110.9890 JPY |
| 2021-06-22 |
110.5090 JPY |
292,472.9210 USD |
110.3090 JPY |
110.0250 JPY |
110.7550 JPY |
110.6340 JPY |
| 2021-06-21 |
110.0340 JPY |
396,065.7292 USD |
110.2430 JPY |
109.7680 JPY |
110.3860 JPY |
110.3860 JPY |
| 2021-06-20 |
110.2790 JPY |
173,517.8585 USD |
110.1700 JPY |
110.1340 JPY |
110.3630 JPY |
110.1860 JPY |
| 2021-06-19 |
110.2260 JPY |
94,819.8964 USD |
110.2240 JPY |
110.1510 JPY |
110.2810 JPY |
110.1630 JPY |
| 2021-06-18 |
110.1830 JPY |
123,126.1875 USD |
110.2580 JPY |
109.9460 JPY |
110.4780 JPY |
109.9910 JPY |
| 2021-06-17 |
110.4220 JPY |
57,169.6187 USD |
110.7920 JPY |
110.1790 JPY |
110.8140 JPY |
110.2840 JPY |
| 2021-06-16 |
109.9750 JPY |
229,386.0481 USD |
109.9640 JPY |
109.6550 JPY |
110.6380 JPY |
110.6380 JPY |
| 2021-06-15 |
109.5240 JPY |
180,680.1518 USD |
109.0460 JPY |
108.7160 JPY |
110.0690 JPY |
110.0370 JPY |
| 2021-06-14 |
108.9980 JPY |
440,254.4457 USD |
107.9170 JPY |
106.4910 JPY |
109.8360 JPY |
109.0480 JPY |
| 2021-06-13 |
108.0890 JPY |
206,678.3133 USD |
109.2570 JPY |
105.4970 JPY |
109.3900 JPY |
107.4180 JPY |
| 2021-06-12 |
109.5840 JPY |
211,976.5297 USD |
109.5930 JPY |
106.0000 JPY |
109.8920 JPY |
109.2600 JPY |
| 2021-06-11 |
109.5130 JPY |
192,893.6500 USD |
109.3380 JPY |
109.1990 JPY |
109.7840 JPY |
109.7200 JPY |
| 2021-06-10 |
109.4460 JPY |
451,791.8224 USD |
109.7810 JPY |
104.1090 JPY |
109.8120 JPY |
109.3050 JPY |
| 2021-06-09 |
109.5110 JPY |
503,207.8472 USD |
109.5050 JPY |
108.0010 JPY |
109.7780 JPY |
109.7560 JPY |
| 2021-06-08 |
109.5150 JPY |
567,449.4809 USD |
109.4280 JPY |
109.3000 JPY |
109.6790 JPY |
109.5510 JPY |
| 2021-06-07 |
109.4330 JPY |
324,176.2628 USD |
109.6810 JPY |
109.2240 JPY |
109.6850 JPY |
109.4270 JPY |
| 2021-06-06 |
109.7170 JPY |
144,245.3216 USD |
109.7060 JPY |
109.6090 JPY |
109.8880 JPY |
109.6660 JPY |