Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-28 |
108.2740 JPY |
129.3448 USD |
108.5980 JPY |
107.5180 JPY |
108.6240 JPY |
107.5180 JPY |
| 2020-03-27 |
110.7080 JPY |
15,747.4605 USD |
109.0990 JPY |
107.8690 JPY |
114.3090 JPY |
108.5980 JPY |
| 2020-03-26 |
109.7780 JPY |
4,593.9957 USD |
111.2370 JPY |
109.0980 JPY |
111.2370 JPY |
109.0990 JPY |
| 2020-03-25 |
111.3470 JPY |
396.4007 USD |
111.7440 JPY |
111.1920 JPY |
111.7440 JPY |
111.2370 JPY |
| 2020-03-24 |
111.0510 JPY |
2,125.3401 USD |
110.8390 JPY |
110.3900 JPY |
111.7440 JPY |
111.7440 JPY |
| 2020-03-23 |
110.6990 JPY |
2,927.5817 USD |
110.9840 JPY |
110.2100 JPY |
111.1720 JPY |
110.8390 JPY |
| 2020-03-22 |
111.0590 JPY |
680.8279 USD |
111.7320 JPY |
110.9510 JPY |
111.7550 JPY |
110.9840 JPY |
| 2020-03-21 |
110.8890 JPY |
3,975.6969 USD |
111.2680 JPY |
110.7780 JPY |
111.7320 JPY |
111.7320 JPY |
| 2020-03-20 |
111.3050 JPY |
7,914.4785 USD |
111.2290 JPY |
109.6100 JPY |
113.1490 JPY |
111.2680 JPY |
| 2020-03-19 |
109.7380 JPY |
10,499.7938 USD |
108.0540 JPY |
107.8810 JPY |
111.2290 JPY |
111.2290 JPY |
| 2020-03-18 |
107.8380 JPY |
1,166.0478 USD |
106.9080 JPY |
106.9080 JPY |
108.3080 JPY |
108.0540 JPY |
| 2020-03-17 |
106.8570 JPY |
3,051.3990 USD |
106.5050 JPY |
105.8350 JPY |
107.7350 JPY |
106.9080 JPY |
| 2020-03-16 |
106.1050 JPY |
12,608.7031 USD |
106.9700 JPY |
104.7170 JPY |
108.5470 JPY |
106.5050 JPY |
| 2020-03-15 |
108.1950 JPY |
6,687.7949 USD |
108.3650 JPY |
106.3550 JPY |
109.9460 JPY |
106.9700 JPY |
| 2020-03-14 |
108.5870 JPY |
913.1670 USD |
108.7650 JPY |
108.3650 JPY |
109.1810 JPY |
108.3650 JPY |
| 2020-03-13 |
107.0210 JPY |
4,158.0930 USD |
103.2790 JPY |
100.0000 JPY |
122.2090 JPY |
108.7650 JPY |
| 2020-03-12 |
104.3550 JPY |
1,126.5292 USD |
0.0000 JPY |
0.0000 JPY |
105.7460 JPY |
103.2790 JPY |
| 2020-03-11 |
0.0000 JPY |
0.0000 USD |
0.0000 JPY |
0.0000 JPY |
0.0000 JPY |
0.0000 JPY |