Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-04 |
110.0290 JPY |
562,187.9127 USD |
110.3390 JPY |
109.4710 JPY |
110.4760 JPY |
109.6560 JPY |
| 2021-06-03 |
109.9990 JPY |
184,836.4688 USD |
109.6630 JPY |
109.3110 JPY |
110.3900 JPY |
110.3800 JPY |
| 2021-06-02 |
109.7290 JPY |
228,305.0234 USD |
109.5920 JPY |
109.5610 JPY |
109.9870 JPY |
109.6340 JPY |
| 2021-06-01 |
109.6170 JPY |
209,759.5878 USD |
109.6380 JPY |
109.4330 JPY |
109.8370 JPY |
109.5850 JPY |
| 2021-05-31 |
109.7500 JPY |
209,016.6999 USD |
109.9360 JPY |
109.4380 JPY |
110.0600 JPY |
109.6300 JPY |
| 2021-05-30 |
109.9980 JPY |
187,695.8073 USD |
110.0520 JPY |
109.9040 JPY |
110.1200 JPY |
110.0500 JPY |
| 2021-05-29 |
109.9430 JPY |
317,544.1681 USD |
109.9300 JPY |
109.7390 JPY |
110.0650 JPY |
110.0190 JPY |
| 2021-05-28 |
109.9970 JPY |
473,053.6144 USD |
109.9680 JPY |
109.7900 JPY |
110.3210 JPY |
109.9030 JPY |
| 2021-05-27 |
109.3840 JPY |
195,330.6965 USD |
109.3070 JPY |
109.1090 JPY |
110.0240 JPY |
109.9840 JPY |
| 2021-05-26 |
109.0790 JPY |
264,251.0210 USD |
108.9590 JPY |
108.7340 JPY |
109.3850 JPY |
109.2550 JPY |
| 2021-05-25 |
109.0570 JPY |
542,287.6001 USD |
109.0660 JPY |
108.7710 JPY |
109.2870 JPY |
108.9090 JPY |
| 2021-05-24 |
109.0550 JPY |
715,416.2667 USD |
109.1490 JPY |
108.6160 JPY |
109.2720 JPY |
108.9920 JPY |
| 2021-05-23 |
109.1620 JPY |
735,143.9403 USD |
109.1730 JPY |
108.4490 JPY |
109.6870 JPY |
109.1880 JPY |
| 2021-05-22 |
109.1080 JPY |
624,155.4592 USD |
109.0340 JPY |
108.8360 JPY |
109.3400 JPY |
109.0860 JPY |
| 2021-05-21 |
109.2780 JPY |
1,302,547.7929 USD |
109.2720 JPY |
108.7920 JPY |
110.9990 JPY |
109.1680 JPY |
| 2021-05-20 |
109.2750 JPY |
989,600.2686 USD |
109.3230 JPY |
108.9020 JPY |
110.1560 JPY |
109.2720 JPY |
| 2021-05-19 |
109.0710 JPY |
2,710,175.4828 USD |
108.9080 JPY |
106.0010 JPY |
110.2770 JPY |
109.6520 JPY |
| 2021-05-18 |
109.0060 JPY |
686,736.3221 USD |
109.0920 JPY |
108.7260 JPY |
109.3290 JPY |
108.9410 JPY |
| 2021-05-17 |
109.1900 JPY |
838,978.8703 USD |
109.5060 JPY |
108.8290 JPY |
109.6230 JPY |
108.9960 JPY |
| 2021-05-16 |
109.5060 JPY |
686,417.6097 USD |
109.5890 JPY |
109.0760 JPY |
110.0170 JPY |
109.3970 JPY |
| 2021-05-15 |
109.5160 JPY |
200,505.3384 USD |
109.6160 JPY |
109.3110 JPY |
109.6880 JPY |
109.6160 JPY |
| 2021-05-14 |
109.5730 JPY |
343,609.1768 USD |
109.5350 JPY |
108.5960 JPY |
109.9980 JPY |
109.6020 JPY |
| 2021-05-13 |
109.8430 JPY |
1,094,098.1128 USD |
110.0150 JPY |
109.2710 JPY |
110.7000 JPY |
109.4390 JPY |
| 2021-05-12 |
109.3220 JPY |
678,237.2690 USD |
108.8030 JPY |
108.6350 JPY |
110.2490 JPY |
110.0290 JPY |
| 2021-05-11 |
109.0540 JPY |
270,469.9230 USD |
109.1910 JPY |
108.5510 JPY |
109.3310 JPY |
108.9850 JPY |
| 2021-05-10 |
108.9370 JPY |
607,975.2151 USD |
108.7670 JPY |
103.5830 JPY |
109.5760 JPY |
109.0790 JPY |
| 2021-05-09 |
108.7530 JPY |
376,139.3380 USD |
108.7510 JPY |
108.4730 JPY |
109.0220 JPY |
108.6210 JPY |
| 2021-05-08 |
108.6970 JPY |
319,932.4295 USD |
108.7950 JPY |
108.3810 JPY |
108.9500 JPY |
108.7530 JPY |
| 2021-05-07 |
109.0280 JPY |
486,177.7006 USD |
109.2210 JPY |
108.3950 JPY |
109.4920 JPY |
108.7960 JPY |
| 2021-05-06 |
109.2140 JPY |
691,776.3797 USD |
109.3230 JPY |
107.2170 JPY |
109.7780 JPY |
109.3330 JPY |
| 2021-05-05 |
109.3930 JPY |
151,537.3389 USD |
109.4720 JPY |
109.1640 JPY |
109.6710 JPY |
109.3090 JPY |
| 2021-05-04 |
109.4520 JPY |
292,308.6622 USD |
109.4820 JPY |
109.1470 JPY |
109.8630 JPY |
109.4750 JPY |
| 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 |