Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-06-18 |
106.8650 JPY |
1,387.6716 USD |
107.2230 JPY |
106.7980 JPY |
107.2230 JPY |
106.8590 JPY |
| 2020-06-17 |
107.2230 JPY |
118.4090 USD |
107.1360 JPY |
107.1360 JPY |
107.2230 JPY |
107.2230 JPY |
| 2020-06-16 |
107.2600 JPY |
975.9119 USD |
107.0610 JPY |
107.0610 JPY |
107.2920 JPY |
107.1360 JPY |
| 2020-06-15 |
107.3110 JPY |
480.0000 USD |
107.8880 JPY |
107.0610 JPY |
107.8880 JPY |
107.0610 JPY |
| 2020-06-14 |
107.8950 JPY |
62.7129 USD |
106.4100 JPY |
106.4100 JPY |
107.9000 JPY |
107.8880 JPY |
| 2020-06-13 |
107.2500 JPY |
790.0000 USD |
108.0360 JPY |
106.4100 JPY |
108.0360 JPY |
106.4100 JPY |
| 2020-06-12 |
108.0360 JPY |
49.0000 USD |
107.1780 JPY |
107.1780 JPY |
108.0360 JPY |
108.0360 JPY |
| 2020-06-11 |
107.0500 JPY |
2,119.3206 USD |
106.9250 JPY |
106.5520 JPY |
107.4510 JPY |
107.1780 JPY |
| 2020-06-10 |
107.1290 JPY |
3,893.0024 USD |
107.8180 JPY |
106.9250 JPY |
107.8180 JPY |
106.9250 JPY |
| 2020-06-09 |
108.4030 JPY |
1,525.0154 USD |
109.0330 JPY |
107.8180 JPY |
109.0330 JPY |
107.8180 JPY |
| 2020-06-08 |
109.4760 JPY |
270.6594 USD |
109.3920 JPY |
109.0330 JPY |
109.4940 JPY |
109.0330 JPY |
| 2020-06-07 |
109.3920 JPY |
11.2959 USD |
110.1030 JPY |
109.3920 JPY |
110.1030 JPY |
109.3920 JPY |
| 2020-06-06 |
110.1030 JPY |
79.0202 USD |
109.2920 JPY |
109.2920 JPY |
110.1030 JPY |
110.1030 JPY |
| 2020-06-05 |
109.2930 JPY |
159.3279 USD |
108.7410 JPY |
108.7410 JPY |
109.3150 JPY |
109.2920 JPY |
| 2020-06-04 |
108.8840 JPY |
975.1694 USD |
109.0260 JPY |
108.5830 JPY |
109.3280 JPY |
108.7410 JPY |
| 2020-06-03 |
108.9790 JPY |
702.8656 USD |
108.2710 JPY |
108.2710 JPY |
109.0260 JPY |
109.0260 JPY |
| 2020-06-02 |
108.1720 JPY |
1,451.4522 USD |
107.2490 JPY |
107.2490 JPY |
109.0490 JPY |
108.2710 JPY |
| 2020-06-01 |
107.2730 JPY |
1,324.1089 USD |
108.2250 JPY |
107.2270 JPY |
108.2810 JPY |
107.2490 JPY |
| 2020-05-31 |
108.2900 JPY |
550.8324 USD |
107.5200 JPY |
107.5200 JPY |
108.4060 JPY |
108.4060 JPY |
| 2020-05-30 |
107.8110 JPY |
208.2111 USD |
108.0510 JPY |
107.5200 JPY |
108.2250 JPY |
107.5200 JPY |
| 2020-05-29 |
107.6480 JPY |
113.7623 USD |
108.0890 JPY |
107.2280 JPY |
108.0890 JPY |
108.0510 JPY |
| 2020-05-28 |
107.6850 JPY |
519.6657 USD |
108.2820 JPY |
107.4990 JPY |
108.2820 JPY |
107.4990 JPY |
| 2020-05-27 |
107.9940 JPY |
591.7899 USD |
107.2910 JPY |
107.2910 JPY |
108.2820 JPY |
108.2820 JPY |
| 2020-05-26 |
107.2910 JPY |
10.9608 USD |
107.6020 JPY |
107.2910 JPY |
107.6020 JPY |
107.2910 JPY |
| 2020-05-25 |
0.0000 JPY |
0.0000 USD |
107.6020 JPY |
107.6020 JPY |
107.6020 JPY |
107.6020 JPY |
| 2020-05-24 |
107.5230 JPY |
355.3633 USD |
107.2550 JPY |
107.2550 JPY |
107.6020 JPY |
107.6020 JPY |
| 2020-05-23 |
0.0000 JPY |
0.0000 USD |
107.2550 JPY |
107.2550 JPY |
107.2550 JPY |
107.2550 JPY |
| 2020-05-22 |
107.2550 JPY |
122.1102 USD |
108.0360 JPY |
107.2550 JPY |
108.0360 JPY |
107.2550 JPY |
| 2020-05-21 |
0.0000 JPY |
0.0000 USD |
108.0360 JPY |
108.0360 JPY |
108.0360 JPY |
108.0360 JPY |
| 2020-05-20 |
108.0200 JPY |
496.2614 USD |
108.1500 JPY |
107.9680 JPY |
108.1770 JPY |
108.0360 JPY |
| 2020-05-19 |
107.7960 JPY |
289.2414 USD |
107.7090 JPY |
107.7090 JPY |
107.7960 JPY |
107.7960 JPY |
| 2020-05-18 |
107.5360 JPY |
70.9688 USD |
106.6490 JPY |
106.6490 JPY |
107.7090 JPY |
107.7090 JPY |