Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-17 |
106.7460 JPY |
127.9748 USD |
106.9170 JPY |
106.6490 JPY |
107.4000 JPY |
106.6490 JPY |
| 2020-05-16 |
106.9750 JPY |
291.8696 USD |
107.1790 JPY |
106.9170 JPY |
107.1790 JPY |
106.9170 JPY |
| 2020-05-15 |
106.9850 JPY |
401.8195 USD |
106.7320 JPY |
106.7320 JPY |
107.6600 JPY |
107.1790 JPY |
| 2020-05-14 |
106.7770 JPY |
1,770.4471 USD |
106.6840 JPY |
106.2830 JPY |
107.4610 JPY |
106.9420 JPY |
| 2020-05-13 |
107.1560 JPY |
183.8412 USD |
107.5330 JPY |
106.6840 JPY |
107.5330 JPY |
107.4820 JPY |
| 2020-05-12 |
107.5330 JPY |
15.0000 USD |
109.1210 JPY |
107.5330 JPY |
109.1210 JPY |
107.5330 JPY |
| 2020-05-11 |
107.6940 JPY |
2,303.7036 USD |
106.4830 JPY |
106.4830 JPY |
109.1210 JPY |
109.1210 JPY |
| 2020-05-10 |
106.5300 JPY |
5,034.6171 USD |
107.4230 JPY |
105.9550 JPY |
107.7550 JPY |
106.4830 JPY |
| 2020-05-09 |
106.7390 JPY |
638.8096 USD |
107.4230 JPY |
106.5530 JPY |
107.4230 JPY |
107.4230 JPY |
| 2020-05-08 |
106.9730 JPY |
1,152.8643 USD |
107.0340 JPY |
106.2900 JPY |
107.5130 JPY |
107.4230 JPY |
| 2020-05-07 |
106.5790 JPY |
1,361.9381 USD |
106.0040 JPY |
106.0040 JPY |
107.1960 JPY |
107.0340 JPY |
| 2020-05-06 |
106.2680 JPY |
948.1698 USD |
107.4680 JPY |
106.0040 JPY |
107.4680 JPY |
106.0040 JPY |
| 2020-05-05 |
107.1300 JPY |
261.1984 USD |
107.2500 JPY |
106.4090 JPY |
107.4680 JPY |
107.4680 JPY |
| 2020-05-04 |
106.6700 JPY |
2,372.1533 USD |
106.9300 JPY |
105.0010 JPY |
107.5410 JPY |
107.2500 JPY |
| 2020-05-03 |
106.7210 JPY |
118.5956 USD |
106.6530 JPY |
106.5700 JPY |
106.9300 JPY |
106.9300 JPY |
| 2020-05-02 |
106.6530 JPY |
260.8696 USD |
106.1550 JPY |
106.1550 JPY |
106.6530 JPY |
106.6530 JPY |
| 2020-05-01 |
106.5400 JPY |
2,527.6050 USD |
106.7870 JPY |
106.1550 JPY |
107.4840 JPY |
106.1550 JPY |
| 2020-04-30 |
106.7960 JPY |
1,715.9752 USD |
105.9580 JPY |
105.9580 JPY |
107.3890 JPY |
106.7870 JPY |
| 2020-04-29 |
106.4940 JPY |
167.5677 USD |
106.6590 JPY |
105.9580 JPY |
107.0040 JPY |
105.9580 JPY |
| 2020-04-28 |
106.9300 JPY |
1,243.4327 USD |
107.0930 JPY |
106.6590 JPY |
107.3610 JPY |
106.6590 JPY |
| 2020-04-27 |
107.8660 JPY |
1,064.4146 USD |
107.6740 JPY |
107.3390 JPY |
108.2210 JPY |
107.3390 JPY |
| 2020-04-26 |
107.6130 JPY |
75.0000 USD |
107.6740 JPY |
107.5860 JPY |
107.6740 JPY |
107.5860 JPY |
| 2020-04-25 |
0.0000 JPY |
0.0000 USD |
107.6740 JPY |
107.6740 JPY |
107.6740 JPY |
107.6740 JPY |
| 2020-04-24 |
108.1120 JPY |
115.1012 USD |
108.1370 JPY |
107.6740 JPY |
108.1710 JPY |
107.6740 JPY |
| 2020-04-23 |
107.3850 JPY |
2,958.8249 USD |
107.7000 JPY |
106.7290 JPY |
108.1760 JPY |
108.1370 JPY |
| 2020-04-22 |
0.0000 JPY |
0.0000 USD |
107.7000 JPY |
107.7000 JPY |
107.7000 JPY |
107.7000 JPY |
| 2020-04-21 |
0.0000 JPY |
0.0000 USD |
108.4750 JPY |
108.4750 JPY |
108.4750 JPY |
108.4750 JPY |
| 2020-04-20 |
108.3910 JPY |
153.7297 USD |
107.9050 JPY |
107.7000 JPY |
108.5180 JPY |
107.7000 JPY |
| 2020-04-19 |
107.4480 JPY |
1,049.2726 USD |
107.4380 JPY |
106.9780 JPY |
108.0220 JPY |
107.9050 JPY |
| 2020-04-18 |
107.5740 JPY |
524.7001 USD |
107.2190 JPY |
107.2190 JPY |
108.0150 JPY |
107.4380 JPY |
| 2020-04-17 |
107.4830 JPY |
886.7136 USD |
108.2080 JPY |
107.1970 JPY |
108.2890 JPY |
107.2190 JPY |
| 2020-04-16 |
107.7460 JPY |
1,113.9323 USD |
107.5550 JPY |
107.4980 JPY |
108.4240 JPY |
108.2080 JPY |
| 2020-04-15 |
0.0000 JPY |
0.0000 USD |
107.5550 JPY |
107.5550 JPY |
107.5550 JPY |
107.5550 JPY |
| 2020-04-14 |
107.5800 JPY |
324.8176 USD |
107.6840 JPY |
107.5170 JPY |
107.6840 JPY |
107.5550 JPY |
| 2020-04-13 |
108.0930 JPY |
981.5829 USD |
108.8760 JPY |
107.6840 JPY |
108.9600 JPY |
107.6840 JPY |
| 2020-04-12 |
108.4000 JPY |
566.2578 USD |
108.3270 JPY |
107.9940 JPY |
108.8760 JPY |
108.8760 JPY |
| 2020-04-11 |
0.0000 JPY |
0.0000 USD |
108.3270 JPY |
108.3270 JPY |
108.3270 JPY |
108.3270 JPY |
| 2020-04-10 |
108.4180 JPY |
309.9334 USD |
108.6960 JPY |
108.3270 JPY |
108.6960 JPY |
108.3270 JPY |
| 2020-04-09 |
108.7090 JPY |
134.5235 USD |
108.6970 JPY |
108.6930 JPY |
108.7770 JPY |
108.6960 JPY |
| 2020-04-08 |
108.6970 JPY |
148.0496 USD |
108.6440 JPY |
108.6440 JPY |
108.6980 JPY |
108.6970 JPY |
| 2020-04-07 |
109.0150 JPY |
1,191.3124 USD |
108.8500 JPY |
108.4500 JPY |
110.6250 JPY |
108.6440 JPY |
| 2020-04-06 |
108.9550 JPY |
922.0696 USD |
108.1300 JPY |
108.1300 JPY |
109.1670 JPY |
108.8500 JPY |
| 2020-04-05 |
0.0000 JPY |
0.0000 USD |
108.1300 JPY |
108.1300 JPY |
108.1300 JPY |
108.1300 JPY |
| 2020-04-04 |
108.5250 JPY |
1,676.7971 USD |
108.2020 JPY |
108.1300 JPY |
109.0760 JPY |
108.1300 JPY |
| 2020-04-03 |
108.5920 JPY |
22,988.7496 USD |
107.5530 JPY |
107.4130 JPY |
109.2480 JPY |
108.2020 JPY |
| 2020-04-02 |
107.5530 JPY |
188.3477 USD |
107.5870 JPY |
107.5530 JPY |
107.5870 JPY |
107.5530 JPY |
| 2020-04-01 |
0.0000 JPY |
0.0000 USD |
107.5870 JPY |
107.5870 JPY |
107.5870 JPY |
107.5870 JPY |
| 2020-03-31 |
108.9160 JPY |
658.0260 USD |
108.4910 JPY |
107.5870 JPY |
109.4110 JPY |
107.5870 JPY |
| 2020-03-30 |
108.3580 JPY |
2,137.8239 USD |
107.6360 JPY |
107.2900 JPY |
108.8850 JPY |
108.4910 JPY |
| 2020-03-29 |
107.7850 JPY |
422.6254 USD |
107.5180 JPY |
107.5180 JPY |
108.7140 JPY |
107.6360 JPY |