Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-25 |
106.5770 JPY |
1,583.5998 USD |
105.8290 JPY |
105.8290 JPY |
106.7980 JPY |
106.3450 JPY |
| 2020-08-24 |
105.8550 JPY |
516.3645 USD |
105.7650 JPY |
105.7650 JPY |
105.8780 JPY |
105.8290 JPY |
| 2020-08-23 |
105.7650 JPY |
235.4345 USD |
106.3210 JPY |
105.7650 JPY |
106.3210 JPY |
105.7650 JPY |
| 2020-08-22 |
106.3210 JPY |
10.1066 USD |
106.2670 JPY |
106.2670 JPY |
106.3210 JPY |
106.3210 JPY |
| 2020-08-21 |
106.0300 JPY |
2,070.1273 USD |
105.7150 JPY |
105.6800 JPY |
106.4000 JPY |
106.2670 JPY |
| 2020-08-20 |
105.8550 JPY |
1,034.4500 USD |
106.1000 JPY |
105.7150 JPY |
106.3500 JPY |
105.7150 JPY |
| 2020-08-19 |
105.6160 JPY |
4,888.6970 USD |
106.0650 JPY |
105.3630 JPY |
106.1000 JPY |
106.1000 JPY |
| 2020-08-18 |
105.7670 JPY |
2,101.4602 USD |
106.1430 JPY |
105.5160 JPY |
106.1430 JPY |
106.0650 JPY |
| 2020-08-17 |
106.4240 JPY |
8,035.9973 USD |
106.8570 JPY |
106.0590 JPY |
106.8920 JPY |
106.1430 JPY |
| 2020-08-16 |
106.7130 JPY |
1,890.7628 USD |
106.6440 JPY |
106.4990 JPY |
106.9220 JPY |
106.8570 JPY |
| 2020-08-15 |
106.6440 JPY |
204.8387 USD |
106.4710 JPY |
106.4710 JPY |
106.6440 JPY |
106.6440 JPY |
| 2020-08-14 |
106.6670 JPY |
3,805.0591 USD |
106.8250 JPY |
106.4710 JPY |
107.1310 JPY |
106.4710 JPY |
| 2020-08-13 |
106.7510 JPY |
6,408.9717 USD |
106.9420 JPY |
106.6700 JPY |
107.1220 JPY |
106.8250 JPY |
| 2020-08-12 |
106.6170 JPY |
1,574.7240 USD |
107.0230 JPY |
106.4960 JPY |
107.0230 JPY |
106.9420 JPY |
| 2020-08-11 |
106.4160 JPY |
1,394.3005 USD |
106.0070 JPY |
106.0070 JPY |
107.0230 JPY |
107.0230 JPY |
| 2020-08-10 |
105.7240 JPY |
1,681.5147 USD |
105.6400 JPY |
105.5120 JPY |
106.0720 JPY |
106.0070 JPY |
| 2020-08-09 |
105.6400 JPY |
19.9825 USD |
105.6280 JPY |
105.6280 JPY |
105.6400 JPY |
105.6400 JPY |
| 2020-08-08 |
105.7040 JPY |
2,037.4676 USD |
106.3890 JPY |
105.6260 JPY |
106.3890 JPY |
105.6280 JPY |
| 2020-08-07 |
106.1230 JPY |
3,457.7539 USD |
105.5090 JPY |
105.4870 JPY |
106.5060 JPY |
106.3890 JPY |
| 2020-08-06 |
105.4660 JPY |
12,266.2690 USD |
105.7840 JPY |
105.1050 JPY |
105.8970 JPY |
105.5090 JPY |
| 2020-08-05 |
105.4720 JPY |
3,384.1793 USD |
105.9270 JPY |
105.0490 JPY |
105.9270 JPY |
105.7840 JPY |
| 2020-08-04 |
105.9860 JPY |
4,410.7844 USD |
105.8260 JPY |
105.5380 JPY |
106.4920 JPY |
105.9270 JPY |
| 2020-08-03 |
106.3380 JPY |
4,650.6564 USD |
105.6220 JPY |
105.6220 JPY |
106.5920 JPY |
105.6710 JPY |
| 2020-08-02 |
106.0470 JPY |
50,554.4775 USD |
105.2070 JPY |
105.1620 JPY |
106.9470 JPY |
105.7870 JPY |
| 2020-08-01 |
105.4910 JPY |
6,769.6701 USD |
105.5010 JPY |
105.2050 JPY |
105.8720 JPY |
105.2070 JPY |
| 2020-07-31 |
105.2800 JPY |
10,933.4047 USD |
105.0380 JPY |
104.6150 JPY |
105.7860 JPY |
105.5010 JPY |
| 2020-07-30 |
105.2880 JPY |
4,573.3698 USD |
105.3020 JPY |
105.0380 JPY |
105.3440 JPY |
105.0380 JPY |
| 2020-07-29 |
105.0890 JPY |
13,503.8834 USD |
105.0000 JPY |
104.7180 JPY |
105.4430 JPY |
105.3020 JPY |
| 2020-07-28 |
105.2820 JPY |
5,263.9082 USD |
105.3200 JPY |
104.6300 JPY |
105.7770 JPY |
105.0000 JPY |
| 2020-07-27 |
105.3100 JPY |
8,592.5383 USD |
105.7020 JPY |
104.5930 JPY |
105.7020 JPY |
105.3200 JPY |
| 2020-07-26 |
106.3110 JPY |
5,917.8745 USD |
106.1440 JPY |
105.7020 JPY |
106.4270 JPY |
105.7020 JPY |
| 2020-07-25 |
105.9570 JPY |
651.4399 USD |
106.5320 JPY |
105.7420 JPY |
106.5320 JPY |
106.1440 JPY |
| 2020-07-24 |
106.7040 JPY |
977.5986 USD |
106.7650 JPY |
106.5320 JPY |
106.7720 JPY |
106.5320 JPY |
| 2020-07-23 |
107.1340 JPY |
3,049.5428 USD |
106.8810 JPY |
106.6800 JPY |
107.4570 JPY |
106.6800 JPY |
| 2020-07-22 |
106.9150 JPY |
6,724.0147 USD |
106.6520 JPY |
106.6200 JPY |
107.3380 JPY |
107.3380 JPY |
| 2020-07-21 |
106.9660 JPY |
1,337.3029 USD |
107.3580 JPY |
106.6560 JPY |
107.3580 JPY |
106.6590 JPY |
| 2020-07-20 |
0.0000 JPY |
0.0000 USD |
107.3580 JPY |
107.3580 JPY |
107.3580 JPY |
107.3580 JPY |
| 2020-07-19 |
107.3580 JPY |
10.0000 USD |
106.8380 JPY |
106.8380 JPY |
107.3580 JPY |
107.3580 JPY |
| 2020-07-18 |
106.8380 JPY |
530.0000 USD |
107.1150 JPY |
106.8380 JPY |
107.1150 JPY |
106.8380 JPY |
| 2020-07-17 |
107.3490 JPY |
38.2234 USD |
107.1530 JPY |
107.1150 JPY |
107.5650 JPY |
107.1150 JPY |
| 2020-07-16 |
0.0000 JPY |
0.0000 USD |
107.1530 JPY |
107.1530 JPY |
107.1530 JPY |
107.1530 JPY |
| 2020-07-15 |
107.3610 JPY |
360.5963 USD |
107.5680 JPY |
107.1530 JPY |
107.5680 JPY |
107.1530 JPY |
| 2020-07-14 |
107.4770 JPY |
2,707.1606 USD |
108.0120 JPY |
107.0900 JPY |
108.0120 JPY |
107.5680 JPY |
| 2020-07-13 |
107.3450 JPY |
1,023.2083 USD |
106.7180 JPY |
106.7180 JPY |
108.0120 JPY |
108.0120 JPY |
| 2020-07-12 |
106.7900 JPY |
178.8629 USD |
106.8890 JPY |
106.7180 JPY |
106.8890 JPY |
106.7180 JPY |
| 2020-07-11 |
106.9890 JPY |
252.3948 USD |
106.8410 JPY |
106.7950 JPY |
107.2380 JPY |
106.8890 JPY |
| 2020-07-10 |
107.0690 JPY |
632.2743 USD |
107.3610 JPY |
106.7810 JPY |
107.3610 JPY |
106.9170 JPY |
| 2020-07-09 |
107.4720 JPY |
608.1952 USD |
107.5360 JPY |
107.0880 JPY |
107.6300 JPY |
107.5430 JPY |
| 2020-07-08 |
107.3300 JPY |
1,026.9948 USD |
107.4190 JPY |
107.2760 JPY |
107.4610 JPY |
107.2760 JPY |
| 2020-07-07 |
107.5230 JPY |
505.5319 USD |
107.2820 JPY |
106.8620 JPY |
107.8660 JPY |
107.4550 JPY |