Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-14 |
108.9700 JPY |
5,269.0255 USD |
108.8190 JPY |
108.6350 JPY |
109.0780 JPY |
108.9980 JPY |
| 2021-03-13 |
108.8430 JPY |
54,017.5771 USD |
109.5170 JPY |
107.9460 JPY |
109.5170 JPY |
108.5940 JPY |
| 2021-03-12 |
109.1250 JPY |
37,213.0743 USD |
108.7560 JPY |
108.7560 JPY |
109.4110 JPY |
109.1710 JPY |
| 2021-03-11 |
108.6180 JPY |
79,046.7171 USD |
108.6510 JPY |
108.4010 JPY |
109.1410 JPY |
108.4870 JPY |
| 2021-03-10 |
108.6440 JPY |
78,528.4544 USD |
108.6150 JPY |
108.3740 JPY |
109.1210 JPY |
108.3810 JPY |
| 2021-03-09 |
108.9250 JPY |
27,377.4192 USD |
108.7590 JPY |
108.4500 JPY |
109.2990 JPY |
108.4740 JPY |
| 2021-03-08 |
108.4810 JPY |
61,171.9143 USD |
108.3410 JPY |
108.1510 JPY |
109.1290 JPY |
108.8650 JPY |
| 2021-03-07 |
108.3090 JPY |
14,229.5110 USD |
108.5520 JPY |
108.0420 JPY |
108.7710 JPY |
108.0600 JPY |
| 2021-03-06 |
108.7280 JPY |
3,074.6948 USD |
108.5680 JPY |
108.5280 JPY |
108.9640 JPY |
108.9640 JPY |
| 2021-03-05 |
108.5040 JPY |
13,700.5519 USD |
108.4570 JPY |
108.1110 JPY |
108.9980 JPY |
108.8090 JPY |
| 2021-03-04 |
107.6980 JPY |
24,162.9543 USD |
107.3570 JPY |
107.3320 JPY |
108.6010 JPY |
108.1770 JPY |
| 2021-03-03 |
106.9840 JPY |
48,946.0254 USD |
106.9000 JPY |
106.8400 JPY |
107.4950 JPY |
107.3290 JPY |
| 2021-03-02 |
107.0510 JPY |
19,181.6162 USD |
107.3610 JPY |
106.8980 JPY |
107.4410 JPY |
106.9000 JPY |
| 2021-03-01 |
107.0400 JPY |
22,782.1634 USD |
106.9980 JPY |
106.5800 JPY |
107.3060 JPY |
107.3060 JPY |
| 2021-02-28 |
107.0600 JPY |
24,828.7180 USD |
106.5680 JPY |
106.5680 JPY |
107.2950 JPY |
107.0060 JPY |
| 2021-02-27 |
106.9290 JPY |
21,395.3342 USD |
106.9090 JPY |
106.6780 JPY |
107.5880 JPY |
107.0760 JPY |
| 2021-02-26 |
106.6650 JPY |
31,158.7123 USD |
106.7630 JPY |
106.2230 JPY |
107.0690 JPY |
106.7650 JPY |
| 2021-02-25 |
106.4090 JPY |
45,808.6847 USD |
105.9710 JPY |
105.9080 JPY |
106.8150 JPY |
106.4730 JPY |
| 2021-02-24 |
105.7620 JPY |
61,268.7977 USD |
105.1650 JPY |
105.1340 JPY |
106.5800 JPY |
106.1420 JPY |
| 2021-02-23 |
105.3310 JPY |
422,220.0428 USD |
105.3890 JPY |
104.0470 JPY |
106.7750 JPY |
105.1710 JPY |
| 2021-02-22 |
105.7810 JPY |
375,208.3487 USD |
105.7920 JPY |
104.8110 JPY |
107.1800 JPY |
105.1060 JPY |
| 2021-02-21 |
105.6550 JPY |
67,786.9472 USD |
105.6370 JPY |
105.2860 JPY |
105.9550 JPY |
105.6680 JPY |
| 2021-02-20 |
105.7440 JPY |
82,289.8137 USD |
105.6890 JPY |
105.0200 JPY |
106.4510 JPY |
105.3500 JPY |
| 2021-02-19 |
105.5560 JPY |
29,971.5430 USD |
105.8780 JPY |
105.2800 JPY |
106.0390 JPY |
105.7110 JPY |
| 2021-02-18 |
105.8090 JPY |
49,662.7457 USD |
105.9540 JPY |
105.6080 JPY |
106.4460 JPY |
105.8770 JPY |
| 2021-02-17 |
105.8980 JPY |
56,062.3190 USD |
105.9620 JPY |
105.7460 JPY |
106.3720 JPY |
106.0590 JPY |
| 2021-02-16 |
105.7820 JPY |
101,113.5026 USD |
105.6590 JPY |
105.1810 JPY |
106.2980 JPY |
106.1360 JPY |
| 2021-02-15 |
105.3540 JPY |
581,627.3397 USD |
105.2070 JPY |
104.8650 JPY |
105.9220 JPY |
105.3900 JPY |
| 2021-02-14 |
105.1110 JPY |
47,708.2857 USD |
104.9120 JPY |
104.6560 JPY |
105.3860 JPY |
105.3860 JPY |
| 2021-02-13 |
105.1890 JPY |
34,572.8142 USD |
104.8350 JPY |
104.7900 JPY |
105.5590 JPY |
105.1790 JPY |
| 2021-02-12 |
105.1190 JPY |
172,152.1548 USD |
104.7920 JPY |
104.6880 JPY |
105.6260 JPY |
105.1160 JPY |
| 2021-02-11 |
104.7900 JPY |
138,470.6437 USD |
104.8490 JPY |
104.4920 JPY |
105.1360 JPY |
104.7920 JPY |
| 2021-02-10 |
105.0580 JPY |
274,102.5225 USD |
105.0410 JPY |
104.2720 JPY |
105.3330 JPY |
104.9060 JPY |
| 2021-02-09 |
104.7720 JPY |
24,803.9921 USD |
105.4160 JPY |
104.5730 JPY |
105.5160 JPY |
104.6860 JPY |
| 2021-02-08 |
105.5180 JPY |
28,510.3358 USD |
105.7420 JPY |
104.9520 JPY |
105.8280 JPY |
105.4580 JPY |
| 2021-02-07 |
105.4060 JPY |
32,770.5009 USD |
105.5740 JPY |
104.9500 JPY |
105.9340 JPY |
105.6320 JPY |
| 2021-02-06 |
105.4100 JPY |
17,277.5379 USD |
105.1320 JPY |
105.0450 JPY |
105.8140 JPY |
105.5730 JPY |
| 2021-02-05 |
105.5210 JPY |
117,047.5109 USD |
105.4220 JPY |
105.1150 JPY |
105.7560 JPY |
105.3250 JPY |
| 2021-02-04 |
105.3410 JPY |
56,199.8447 USD |
104.7960 JPY |
104.7960 JPY |
105.9280 JPY |
105.2860 JPY |
| 2021-02-03 |
105.0070 JPY |
27,203.9637 USD |
104.7960 JPY |
104.7150 JPY |
105.2950 JPY |
105.1640 JPY |
| 2021-02-02 |
105.0040 JPY |
53,071.4701 USD |
104.7150 JPY |
104.5460 JPY |
105.3600 JPY |
105.1680 JPY |
| 2021-02-01 |
104.7560 JPY |
344,526.5870 USD |
104.5720 JPY |
103.1580 JPY |
105.8450 JPY |
105.1580 JPY |
| 2021-01-31 |
104.7840 JPY |
44,863.5876 USD |
104.5830 JPY |
104.4590 JPY |
105.5790 JPY |
105.0080 JPY |
| 2021-01-30 |
104.7680 JPY |
141,130.1736 USD |
105.1390 JPY |
102.6570 JPY |
105.5210 JPY |
104.8620 JPY |
| 2021-01-29 |
104.6690 JPY |
84,770.6734 USD |
104.5120 JPY |
104.1820 JPY |
106.3850 JPY |
104.8130 JPY |
| 2021-01-28 |
104.4930 JPY |
80,643.8313 USD |
104.6050 JPY |
104.1980 JPY |
104.9380 JPY |
104.5690 JPY |
| 2021-01-27 |
104.2860 JPY |
52,950.3128 USD |
103.7650 JPY |
103.7650 JPY |
104.5740 JPY |
104.4590 JPY |
| 2021-01-26 |
103.6260 JPY |
68,756.9521 USD |
104.2590 JPY |
102.6970 JPY |
104.2590 JPY |
104.0650 JPY |
| 2021-01-25 |
104.1030 JPY |
30,655.3345 USD |
103.9700 JPY |
103.7280 JPY |
104.4780 JPY |
104.2590 JPY |
| 2021-01-24 |
104.1350 JPY |
19,577.7907 USD |
103.9670 JPY |
103.8190 JPY |
104.5840 JPY |
104.1920 JPY |