Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-07-06 |
107.4600 JPY |
781.4728 USD |
107.8450 JPY |
107.2430 JPY |
107.8450 JPY |
107.2820 JPY |
| 2020-07-05 |
107.7650 JPY |
221.4171 USD |
107.4970 JPY |
107.4970 JPY |
107.9210 JPY |
107.8450 JPY |
| 2020-07-04 |
107.5100 JPY |
190.6200 USD |
107.9170 JPY |
107.2910 JPY |
107.9170 JPY |
107.4970 JPY |
| 2020-07-03 |
107.2080 JPY |
6,799.1883 USD |
107.6460 JPY |
105.4560 JPY |
107.9400 JPY |
107.9170 JPY |
| 2020-07-02 |
107.6150 JPY |
1,398.8511 USD |
107.3020 JPY |
107.2840 JPY |
108.1730 JPY |
107.6460 JPY |
| 2020-07-01 |
107.4610 JPY |
431.9570 USD |
107.6000 JPY |
107.2140 JPY |
107.7890 JPY |
107.3020 JPY |
| 2020-06-30 |
107.7640 JPY |
1,150.8033 USD |
107.3630 JPY |
107.3630 JPY |
108.2020 JPY |
107.6000 JPY |
| 2020-06-29 |
107.4690 JPY |
428.4701 USD |
107.3990 JPY |
107.3630 JPY |
107.8220 JPY |
107.3630 JPY |
| 2020-06-28 |
107.0830 JPY |
745.2896 USD |
107.0590 JPY |
106.8760 JPY |
107.4040 JPY |
107.3990 JPY |
| 2020-06-27 |
107.5870 JPY |
1,461.9160 USD |
107.5090 JPY |
107.0590 JPY |
107.9040 JPY |
107.0590 JPY |
| 2020-06-26 |
107.5180 JPY |
170.6386 USD |
107.5490 JPY |
107.4680 JPY |
107.6030 JPY |
107.5090 JPY |
| 2020-06-25 |
107.2670 JPY |
1,146.1072 USD |
106.7480 JPY |
106.5780 JPY |
107.9130 JPY |
107.5490 JPY |
| 2020-06-24 |
106.3180 JPY |
31,739.5257 USD |
106.5230 JPY |
104.4700 JPY |
108.7540 JPY |
106.7480 JPY |
| 2020-06-23 |
106.7840 JPY |
235.9807 USD |
107.3870 JPY |
106.4370 JPY |
107.3870 JPY |
106.5230 JPY |
| 2020-06-22 |
0.0000 JPY |
0.0000 USD |
107.3870 JPY |
107.3870 JPY |
107.3870 JPY |
107.3870 JPY |
| 2020-06-21 |
107.1310 JPY |
299.4521 USD |
106.9670 JPY |
106.9220 JPY |
107.6320 JPY |
107.3870 JPY |
| 2020-06-20 |
106.9670 JPY |
260.8696 USD |
106.6550 JPY |
106.6550 JPY |
106.9670 JPY |
106.9670 JPY |
| 2020-06-19 |
107.1120 JPY |
1,175.4587 USD |
106.8590 JPY |
106.6550 JPY |
107.4430 JPY |
106.6550 JPY |