Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
109.5430 JPY |
165,901.3275 USD |
109.7170 JPY |
109.1630 JPY |
109.8700 JPY |
109.3490 JPY |
| 2021-05-02 |
109.5730 JPY |
79,254.3112 USD |
109.5170 JPY |
109.2950 JPY |
109.8530 JPY |
109.7010 JPY |
| 2021-05-01 |
109.4340 JPY |
62,341.7197 USD |
109.5090 JPY |
109.2010 JPY |
109.5690 JPY |
109.5140 JPY |
| 2021-04-30 |
109.1680 JPY |
210,081.3356 USD |
108.9810 JPY |
108.7250 JPY |
109.6470 JPY |
109.2610 JPY |
| 2021-04-29 |
109.0070 JPY |
88,025.3859 USD |
108.7860 JPY |
108.4630 JPY |
109.3680 JPY |
108.9200 JPY |
| 2021-04-28 |
109.0440 JPY |
285,439.5912 USD |
108.9950 JPY |
108.7370 JPY |
109.2670 JPY |
108.8940 JPY |
| 2021-04-27 |
108.5610 JPY |
124,798.6163 USD |
108.2990 JPY |
108.2070 JPY |
108.8990 JPY |
108.8700 JPY |
| 2021-04-26 |
108.1310 JPY |
135,565.9069 USD |
108.1680 JPY |
107.6930 JPY |
108.4100 JPY |
108.4090 JPY |
| 2021-04-25 |
108.2560 JPY |
153,920.2169 USD |
108.0660 JPY |
108.0130 JPY |
108.5310 JPY |
108.0310 JPY |
| 2021-04-24 |
108.3070 JPY |
202,477.8201 USD |
108.3830 JPY |
107.6350 JPY |
108.9540 JPY |
108.2570 JPY |
| 2021-04-23 |
108.0030 JPY |
853,395.2008 USD |
108.1950 JPY |
107.0850 JPY |
109.6160 JPY |
108.1420 JPY |
| 2021-04-22 |
108.2300 JPY |
313,866.7275 USD |
108.2790 JPY |
107.1980 JPY |
108.4470 JPY |
108.2580 JPY |
| 2021-04-21 |
108.3800 JPY |
207,565.0883 USD |
108.4010 JPY |
108.1370 JPY |
108.8340 JPY |
108.3960 JPY |
| 2021-04-20 |
108.4760 JPY |
542,285.7352 USD |
108.6730 JPY |
108.0050 JPY |
109.6180 JPY |
108.4380 JPY |
| 2021-04-19 |
108.6750 JPY |
61,741.4834 USD |
108.9680 JPY |
108.2420 JPY |
110.0590 JPY |
108.4360 JPY |
| 2021-04-18 |
109.5200 JPY |
677,566.2731 USD |
109.2020 JPY |
106.0000 JPY |
112.7530 JPY |
109.1390 JPY |
| 2021-04-17 |
108.9580 JPY |
203,955.4532 USD |
108.7450 JPY |
108.4840 JPY |
109.2450 JPY |
109.1510 JPY |
| 2021-04-16 |
108.9380 JPY |
377,116.4290 USD |
108.6630 JPY |
108.6010 JPY |
109.1730 JPY |
108.9850 JPY |
| 2021-04-15 |
108.8420 JPY |
71,454.2468 USD |
108.8130 JPY |
108.5410 JPY |
109.0180 JPY |
108.7520 JPY |
| 2021-04-14 |
109.0490 JPY |
297,190.3278 USD |
108.6470 JPY |
108.6090 JPY |
109.2240 JPY |
108.8270 JPY |
| 2021-04-13 |
109.2240 JPY |
287,090.5230 USD |
109.4050 JPY |
108.8150 JPY |
109.6100 JPY |
109.0300 JPY |
| 2021-04-12 |
109.3710 JPY |
173,242.5223 USD |
109.6840 JPY |
109.1230 JPY |
109.7510 JPY |
109.3930 JPY |
| 2021-04-11 |
109.4820 JPY |
28,084.1288 USD |
109.1730 JPY |
109.0530 JPY |
109.6470 JPY |
109.5610 JPY |
| 2021-04-10 |
109.3750 JPY |
78,065.0734 USD |
109.6600 JPY |
108.7700 JPY |
109.6600 JPY |
109.5930 JPY |
| 2021-04-09 |
109.4490 JPY |
58,173.5767 USD |
109.3160 JPY |
109.3130 JPY |
109.9950 JPY |
109.8130 JPY |
| 2021-04-08 |
109.7040 JPY |
283,353.7408 USD |
109.9360 JPY |
109.1460 JPY |
109.9490 JPY |
109.3860 JPY |
| 2021-04-07 |
110.0110 JPY |
397,020.0211 USD |
109.9940 JPY |
109.6850 JPY |
110.3850 JPY |
109.8230 JPY |
| 2021-04-06 |
110.1510 JPY |
772,800.5165 USD |
110.0070 JPY |
109.5300 JPY |
110.6420 JPY |
109.9990 JPY |
| 2021-04-05 |
110.4390 JPY |
311,603.2870 USD |
110.7420 JPY |
109.9550 JPY |
110.9280 JPY |
110.2870 JPY |
| 2021-04-04 |
110.7560 JPY |
78,544.1927 USD |
111.2080 JPY |
110.6790 JPY |
111.2090 JPY |
110.7480 JPY |
| 2021-04-03 |
110.8530 JPY |
32,122.8383 USD |
110.6220 JPY |
110.6220 JPY |
111.2040 JPY |
111.1690 JPY |
| 2021-04-02 |
110.6160 JPY |
18,998.0790 USD |
110.7390 JPY |
110.5000 JPY |
110.8790 JPY |
110.6210 JPY |
| 2021-04-01 |
110.7950 JPY |
46,187.5718 USD |
110.6720 JPY |
110.5230 JPY |
110.9730 JPY |
110.6680 JPY |
| 2021-03-31 |
110.6910 JPY |
211,553.9144 USD |
110.5540 JPY |
110.5520 JPY |
111.1640 JPY |
110.6710 JPY |
| 2021-03-30 |
110.2700 JPY |
83,019.5372 USD |
109.8040 JPY |
109.7870 JPY |
110.5540 JPY |
110.2300 JPY |
| 2021-03-29 |
109.7520 JPY |
102,956.6293 USD |
110.0140 JPY |
109.6000 JPY |
110.0140 JPY |
109.7980 JPY |
| 2021-03-28 |
109.7810 JPY |
5,543.0690 USD |
109.7250 JPY |
109.6380 JPY |
110.0460 JPY |
110.0460 JPY |
| 2021-03-27 |
109.9140 JPY |
12,622.2811 USD |
110.0600 JPY |
109.6370 JPY |
110.1340 JPY |
109.7930 JPY |
| 2021-03-26 |
109.6430 JPY |
13,702.3743 USD |
109.2430 JPY |
109.2430 JPY |
110.1300 JPY |
109.8570 JPY |
| 2021-03-25 |
109.0710 JPY |
110,324.1379 USD |
108.9360 JPY |
108.8600 JPY |
109.4490 JPY |
109.4460 JPY |
| 2021-03-24 |
108.7830 JPY |
37,778.9046 USD |
108.5440 JPY |
108.4660 JPY |
109.0300 JPY |
108.9670 JPY |
| 2021-03-23 |
108.7540 JPY |
74,003.6720 USD |
108.8230 JPY |
108.5120 JPY |
109.0870 JPY |
108.6030 JPY |
| 2021-03-22 |
109.1510 JPY |
388,881.3197 USD |
109.2150 JPY |
108.6980 JPY |
109.4850 JPY |
108.8190 JPY |
| 2021-03-21 |
109.0420 JPY |
21,708.9259 USD |
108.9310 JPY |
108.8370 JPY |
109.3180 JPY |
108.9090 JPY |
| 2021-03-20 |
108.9340 JPY |
9,390.3404 USD |
109.0620 JPY |
108.7270 JPY |
109.2620 JPY |
108.9660 JPY |
| 2021-03-19 |
108.9340 JPY |
22,101.8447 USD |
109.1320 JPY |
108.7270 JPY |
109.2440 JPY |
108.7270 JPY |
| 2021-03-18 |
108.9380 JPY |
23,568.8159 USD |
108.7560 JPY |
108.7410 JPY |
109.3490 JPY |
109.0780 JPY |
| 2021-03-17 |
108.9300 JPY |
43,127.4391 USD |
108.8700 JPY |
108.4390 JPY |
109.4410 JPY |
108.8520 JPY |
| 2021-03-16 |
109.2600 JPY |
76,032.4736 USD |
109.1480 JPY |
108.7070 JPY |
109.6850 JPY |
108.8380 JPY |
| 2021-03-15 |
109.1280 JPY |
69,212.6278 USD |
108.9800 JPY |
108.7450 JPY |
109.4090 JPY |
109.2820 JPY |