Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-12-04 |
104.2810 JPY |
5,628.4876 USD |
104.2760 JPY |
103.9530 JPY |
104.5820 JPY |
104.5820 JPY |
| 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 |