Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
104.2800 JPY |
762.7516 USD |
104.2810 JPY |
104.2800 JPY |
104.2810 JPY |
104.2800 JPY |
| 2020-12-02 |
105.0340 JPY |
5,884.4746 USD |
104.5190 JPY |
104.5190 JPY |
105.2060 JPY |
104.9570 JPY |
| 2020-12-01 |
104.4530 JPY |
4,657.5706 USD |
104.4160 JPY |
101.8250 JPY |
105.0640 JPY |
101.8250 JPY |
| 2020-11-30 |
104.3350 JPY |
1,450.6049 USD |
104.1410 JPY |
104.0150 JPY |
104.7030 JPY |
104.7030 JPY |
| 2020-11-29 |
104.0950 JPY |
630.2140 USD |
104.0050 JPY |
104.0050 JPY |
104.1400 JPY |
104.0880 JPY |
| 2020-11-28 |
104.1440 JPY |
1,083.4928 USD |
103.9340 JPY |
103.9340 JPY |
104.3700 JPY |
103.9600 JPY |
| 2020-11-27 |
103.8300 JPY |
3,469.6978 USD |
104.3610 JPY |
103.0480 JPY |
104.3760 JPY |
104.3760 JPY |
| 2020-11-26 |
104.3670 JPY |
7,714.2502 USD |
104.5200 JPY |
103.6950 JPY |
104.7500 JPY |
104.7500 JPY |
| 2020-11-25 |
104.7090 JPY |
13,422.9480 USD |
104.2970 JPY |
103.6140 JPY |
104.9520 JPY |
104.8990 JPY |
| 2020-11-24 |
104.4260 JPY |
14,965.2520 USD |
104.8040 JPY |
103.5930 JPY |
105.4260 JPY |
104.5670 JPY |
| 2020-11-23 |
104.0160 JPY |
1,794.4671 USD |
103.3230 JPY |
103.3230 JPY |
104.6350 JPY |
104.6350 JPY |
| 2020-11-22 |
103.9050 JPY |
1,620.3777 USD |
104.0280 JPY |
102.3110 JPY |
104.1420 JPY |
102.3110 JPY |
| 2020-11-21 |
103.8040 JPY |
1,045.1867 USD |
104.0890 JPY |
103.5210 JPY |
104.0890 JPY |
103.5210 JPY |
| 2020-11-20 |
103.8450 JPY |
569.7944 USD |
102.8790 JPY |
102.8790 JPY |
103.9000 JPY |
103.9000 JPY |
| 2020-11-19 |
103.9190 JPY |
1,276.9580 USD |
104.2150 JPY |
103.4570 JPY |
105.0230 JPY |
103.4570 JPY |
| 2020-11-18 |
104.0520 JPY |
6,635.4451 USD |
104.0320 JPY |
103.4790 JPY |
104.4040 JPY |
103.4790 JPY |
| 2020-11-17 |
104.1380 JPY |
489.8693 USD |
104.3440 JPY |
103.9510 JPY |
104.4880 JPY |
104.4880 JPY |
| 2020-11-16 |
104.8550 JPY |
1,920.0798 USD |
105.3640 JPY |
104.3420 JPY |
105.3640 JPY |
104.9240 JPY |
| 2020-11-15 |
104.9720 JPY |
2,481.5752 USD |
104.9950 JPY |
104.3420 JPY |
106.0990 JPY |
105.2390 JPY |
| 2020-11-14 |
104.9240 JPY |
1,184.5713 USD |
104.9450 JPY |
104.6530 JPY |
104.9960 JPY |
104.6530 JPY |
| 2020-11-13 |
105.0650 JPY |
2,343.4594 USD |
105.1050 JPY |
104.6140 JPY |
105.4490 JPY |
104.8650 JPY |
| 2020-11-12 |
105.4190 JPY |
26,573.9648 USD |
105.5350 JPY |
104.6900 JPY |
106.0230 JPY |
104.6900 JPY |
| 2020-11-11 |
105.5430 JPY |
7,254.6166 USD |
105.1050 JPY |
105.1050 JPY |
105.6590 JPY |
105.5400 JPY |
| 2020-11-10 |
105.2160 JPY |
4,420.9449 USD |
105.1480 JPY |
104.8790 JPY |
105.7530 JPY |
105.5730 JPY |
| 2020-11-09 |
104.9510 JPY |
4,912.5515 USD |
103.4720 JPY |
103.4540 JPY |
106.0210 JPY |
105.6100 JPY |
| 2020-11-08 |
103.4370 JPY |
3,591.9679 USD |
103.3950 JPY |
102.8180 JPY |
103.9290 JPY |
103.8750 JPY |
| 2020-11-07 |
103.5280 JPY |
5,397.3665 USD |
103.3700 JPY |
102.9440 JPY |
104.1260 JPY |
103.7990 JPY |
| 2020-11-06 |
103.5210 JPY |
3,936.5678 USD |
103.5900 JPY |
103.3160 JPY |
104.0810 JPY |
103.9060 JPY |
| 2020-11-05 |
104.3790 JPY |
3,253.9739 USD |
104.3870 JPY |
103.5760 JPY |
106.0730 JPY |
103.9990 JPY |
| 2020-11-04 |
104.8850 JPY |
2,681.2112 USD |
105.4090 JPY |
104.4890 JPY |
105.5740 JPY |
104.4890 JPY |
| 2020-11-03 |
105.0250 JPY |
3,353.4814 USD |
104.8270 JPY |
104.6790 JPY |
105.4410 JPY |
105.0410 JPY |
| 2020-11-02 |
105.0670 JPY |
2,331.6660 USD |
104.9340 JPY |
104.8550 JPY |
105.4800 JPY |
104.9410 JPY |
| 2020-11-01 |
0.0000 JPY |
0.0000 USD |
106.4680 JPY |
106.4680 JPY |
106.4680 JPY |
106.4680 JPY |
| 2020-10-31 |
106.4680 JPY |
396.4648 USD |
106.4680 JPY |
106.4680 JPY |
106.4690 JPY |
106.4680 JPY |
| 2020-10-30 |
104.6520 JPY |
2,422.1792 USD |
104.4820 JPY |
104.4040 JPY |
105.0140 JPY |
105.0100 JPY |
| 2020-10-29 |
104.4270 JPY |
1,553.0536 USD |
104.3170 JPY |
104.1010 JPY |
105.2580 JPY |
105.2580 JPY |
| 2020-10-28 |
104.7680 JPY |
935.6548 USD |
104.5650 JPY |
104.3020 JPY |
105.1500 JPY |
105.1500 JPY |
| 2020-10-27 |
104.8160 JPY |
365.8918 USD |
104.7680 JPY |
104.7590 JPY |
104.8330 JPY |
104.7590 JPY |
| 2020-10-26 |
105.2330 JPY |
22.0000 USD |
105.2330 JPY |
105.2330 JPY |
105.2330 JPY |
105.2330 JPY |
| 2020-10-25 |
105.0600 JPY |
568.1533 USD |
105.0900 JPY |
104.7260 JPY |
105.0900 JPY |
104.7260 JPY |
| 2020-10-24 |
0.0000 JPY |
0.0000 USD |
104.8820 JPY |
104.8820 JPY |
104.8820 JPY |
104.8820 JPY |
| 2020-10-23 |
104.8820 JPY |
521.5301 USD |
104.8820 JPY |
104.8820 JPY |
104.8820 JPY |
104.8820 JPY |
| 2020-10-22 |
104.7160 JPY |
3,930.1007 USD |
105.1500 JPY |
104.2650 JPY |
105.3330 JPY |
105.3330 JPY |
| 2020-10-21 |
105.0840 JPY |
6,603.6503 USD |
105.4260 JPY |
104.1500 JPY |
105.8000 JPY |
104.1500 JPY |
| 2020-10-20 |
105.9400 JPY |
591.2131 USD |
105.4670 JPY |
105.4670 JPY |
105.9800 JPY |
105.8000 JPY |
| 2020-10-19 |
104.9550 JPY |
832.1567 USD |
104.1130 JPY |
104.1130 JPY |
105.4400 JPY |
105.4290 JPY |
| 2020-10-18 |
79.9340 JPY |
20.0000 USD |
79.9340 JPY |
79.9340 JPY |
79.9340 JPY |
79.9340 JPY |
| 2020-10-17 |
103.5450 JPY |
145.1971 USD |
105.6830 JPY |
73.2410 JPY |
105.8050 JPY |
105.8050 JPY |
| 2020-10-16 |
105.1680 JPY |
985.5350 USD |
105.2230 JPY |
78.5490 JPY |
105.6380 JPY |
105.6380 JPY |
| 2020-10-15 |
105.5990 JPY |
313.2055 USD |
105.5940 JPY |
105.5940 JPY |
105.6000 JPY |
105.6000 JPY |