Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-23 |
104.1460 JPY |
27,684.0004 USD |
104.6380 JPY |
103.9310 JPY |
105.2660 JPY |
104.0580 JPY |
| 2021-01-22 |
104.1480 JPY |
45,297.0562 USD |
103.7580 JPY |
103.5750 JPY |
104.6050 JPY |
104.2410 JPY |
| 2021-01-21 |
103.8760 JPY |
11,936.5251 USD |
103.9860 JPY |
103.6480 JPY |
104.1140 JPY |
103.9780 JPY |
| 2021-01-20 |
103.8740 JPY |
9,368.1790 USD |
104.0000 JPY |
103.5740 JPY |
104.0750 JPY |
103.5740 JPY |
| 2021-01-19 |
103.8920 JPY |
24,329.6254 USD |
103.7180 JPY |
103.7180 JPY |
104.2990 JPY |
104.2140 JPY |
| 2021-01-18 |
104.0960 JPY |
1,974.7804 USD |
103.8690 JPY |
103.8040 JPY |
104.1220 JPY |
104.0170 JPY |
| 2021-01-17 |
103.9730 JPY |
595.6911 USD |
104.1290 JPY |
99.4090 JPY |
104.1290 JPY |
103.7910 JPY |
| 2021-01-16 |
103.9280 JPY |
5,821.4803 USD |
104.7280 JPY |
103.5560 JPY |
104.7280 JPY |
104.1440 JPY |
| 2021-01-15 |
103.9610 JPY |
7,709.5386 USD |
103.8990 JPY |
103.5860 JPY |
104.2110 JPY |
103.8770 JPY |
| 2021-01-14 |
104.0390 JPY |
11,330.3094 USD |
104.1740 JPY |
103.7360 JPY |
104.2630 JPY |
103.8950 JPY |
| 2021-01-13 |
103.9520 JPY |
18,257.1290 USD |
103.8760 JPY |
103.5470 JPY |
104.3510 JPY |
103.7830 JPY |
| 2021-01-12 |
103.9800 JPY |
30,962.1395 USD |
104.3810 JPY |
103.7690 JPY |
104.7460 JPY |
103.8840 JPY |
| 2021-01-11 |
104.1660 JPY |
242,230.5774 USD |
103.8460 JPY |
103.6340 JPY |
107.7960 JPY |
104.5240 JPY |
| 2021-01-10 |
103.8390 JPY |
140,951.1804 USD |
104.1360 JPY |
99.4950 JPY |
104.4670 JPY |
104.0900 JPY |
| 2021-01-09 |
104.1480 JPY |
13,252.3925 USD |
104.0500 JPY |
103.7320 JPY |
104.5290 JPY |
104.2160 JPY |
| 2021-01-08 |
103.9980 JPY |
64,327.6527 USD |
103.8710 JPY |
103.2820 JPY |
106.4890 JPY |
103.8850 JPY |
| 2021-01-07 |
103.8480 JPY |
114,047.0465 USD |
103.0750 JPY |
101.2500 JPY |
104.6640 JPY |
103.7710 JPY |
| 2021-01-06 |
103.0830 JPY |
41,802.0801 USD |
102.4170 JPY |
102.4170 JPY |
104.7700 JPY |
103.0790 JPY |
| 2021-01-05 |
102.8160 JPY |
74,230.3186 USD |
102.9770 JPY |
102.3660 JPY |
104.4970 JPY |
102.6450 JPY |
| 2021-01-04 |
102.9050 JPY |
111,953.7451 USD |
103.1540 JPY |
101.0590 JPY |
103.5880 JPY |
103.1540 JPY |
| 2021-01-03 |
103.2100 JPY |
123,511.1815 USD |
102.7670 JPY |
100.2610 JPY |
103.7480 JPY |
103.2310 JPY |
| 2021-01-02 |
103.2350 JPY |
49,390.0582 USD |
102.7310 JPY |
102.7310 JPY |
103.7990 JPY |
102.8700 JPY |
| 2021-01-01 |
103.3250 JPY |
33,981.7988 USD |
103.3210 JPY |
102.9600 JPY |
103.5630 JPY |
103.2480 JPY |
| 2020-12-31 |
103.2980 JPY |
16,387.5059 USD |
103.5040 JPY |
103.0020 JPY |
103.5620 JPY |
103.3980 JPY |
| 2020-12-30 |
103.3430 JPY |
87,211.2845 USD |
103.7400 JPY |
98.4710 JPY |
103.7960 JPY |
103.6010 JPY |
| 2020-12-29 |
103.7010 JPY |
35,091.3936 USD |
103.8200 JPY |
103.4790 JPY |
104.1210 JPY |
103.4790 JPY |
| 2020-12-28 |
103.7720 JPY |
35,648.8535 USD |
103.6570 JPY |
103.3090 JPY |
104.1870 JPY |
104.0630 JPY |
| 2020-12-27 |
103.9810 JPY |
17,100.7251 USD |
104.1500 JPY |
103.3680 JPY |
104.3300 JPY |
103.6700 JPY |
| 2020-12-26 |
103.6630 JPY |
8,213.4338 USD |
103.7830 JPY |
103.3770 JPY |
104.2520 JPY |
103.8650 JPY |
| 2020-12-25 |
103.4950 JPY |
28,661.4575 USD |
103.3580 JPY |
102.2340 JPY |
104.0900 JPY |
103.7540 JPY |
| 2020-12-24 |
103.8020 JPY |
31,538.7462 USD |
103.8840 JPY |
103.2950 JPY |
104.2850 JPY |
103.7680 JPY |
| 2020-12-23 |
103.6370 JPY |
21,290.6774 USD |
103.4730 JPY |
102.9400 JPY |
104.8750 JPY |
103.9580 JPY |
| 2020-12-22 |
103.5340 JPY |
26,013.3211 USD |
103.7950 JPY |
103.2690 JPY |
103.9510 JPY |
103.4730 JPY |
| 2020-12-21 |
103.6350 JPY |
16,883.7934 USD |
103.3700 JPY |
102.7260 JPY |
104.2190 JPY |
103.5800 JPY |
| 2020-12-20 |
103.5150 JPY |
2,644.5752 USD |
103.5820 JPY |
103.3620 JPY |
103.8120 JPY |
103.8120 JPY |
| 2020-12-19 |
101.4140 JPY |
5,339.9535 USD |
103.3080 JPY |
95.8780 JPY |
103.7100 JPY |
95.8780 JPY |
| 2020-12-18 |
103.5230 JPY |
6,363.0364 USD |
103.0530 JPY |
103.0530 JPY |
103.8070 JPY |
103.5420 JPY |
| 2020-12-17 |
102.8470 JPY |
50,110.0590 USD |
103.0780 JPY |
98.7630 JPY |
103.5860 JPY |
102.8320 JPY |
| 2020-12-16 |
103.3920 JPY |
7,702.6355 USD |
103.7530 JPY |
102.9410 JPY |
103.8310 JPY |
103.1530 JPY |
| 2020-12-15 |
103.7800 JPY |
3,951.4952 USD |
103.8360 JPY |
103.5160 JPY |
104.0810 JPY |
103.5160 JPY |
| 2020-12-14 |
103.6230 JPY |
920.4579 USD |
103.6060 JPY |
103.6060 JPY |
103.8820 JPY |
103.8820 JPY |
| 2020-12-13 |
104.1340 JPY |
1,653.5373 USD |
104.2290 JPY |
103.7210 JPY |
104.2970 JPY |
104.2330 JPY |
| 2020-12-12 |
104.2640 JPY |
4,119.7139 USD |
104.3570 JPY |
103.9630 JPY |
104.7970 JPY |
104.2430 JPY |
| 2020-12-11 |
104.1190 JPY |
2,571.7112 USD |
104.3500 JPY |
103.9470 JPY |
104.4360 JPY |
103.9470 JPY |
| 2020-12-10 |
104.5030 JPY |
4,538.4744 USD |
104.8460 JPY |
104.0290 JPY |
104.8480 JPY |
104.3220 JPY |
| 2020-12-09 |
104.3310 JPY |
2,487.9150 USD |
104.2150 JPY |
103.9580 JPY |
104.7540 JPY |
104.0960 JPY |
| 2020-12-08 |
104.2650 JPY |
1,565.6779 USD |
103.9450 JPY |
103.9450 JPY |
104.6840 JPY |
104.6840 JPY |
| 2020-12-07 |
104.4370 JPY |
330.0425 USD |
104.4370 JPY |
104.4370 JPY |
104.4370 JPY |
104.4370 JPY |
| 2020-12-06 |
104.5470 JPY |
329.7470 USD |
104.5440 JPY |
104.5440 JPY |
104.5920 JPY |
104.5920 JPY |
| 2020-12-05 |
104.5950 JPY |
571.7454 USD |
104.6010 JPY |
104.5370 JPY |
104.6010 JPY |
104.5370 JPY |