Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
57.8593 JPY |
2,350,590.3000 ADA |
58.8500 JPY |
56.3800 JPY |
56.8800 JPY |
56.8300 JPY |
| 2025-12-20 |
59.2940 JPY |
1,589,533.7000 ADA |
59.3800 JPY |
58.6900 JPY |
58.9500 JPY |
58.9200 JPY |
| 2025-12-19 |
57.2625 JPY |
5,172,069.0000 ADA |
54.7300 JPY |
53.9900 JPY |
54.5500 JPY |
59.4700 JPY |
| 2025-12-18 |
56.6532 JPY |
5,341,275.2000 ADA |
57.1800 JPY |
54.0600 JPY |
54.7800 JPY |
55.1700 JPY |
| 2025-12-17 |
59.0972 JPY |
3,551,621.9000 ADA |
59.8000 JPY |
56.7200 JPY |
57.2600 JPY |
57.2300 JPY |
| 2025-12-16 |
59.7382 JPY |
5,333,130.9000 ADA |
60.2600 JPY |
58.6300 JPY |
59.2500 JPY |
59.7900 JPY |
| 2025-12-15 |
61.2777 JPY |
4,774,998.1000 ADA |
61.9200 JPY |
58.7500 JPY |
59.5800 JPY |
59.7200 JPY |
| 2025-12-14 |
62.8239 JPY |
2,998,629.3000 ADA |
64.1000 JPY |
61.7600 JPY |
62.1800 JPY |
61.7700 JPY |
| 2025-12-13 |
64.2278 JPY |
2,228,926.3000 ADA |
63.9100 JPY |
63.4400 JPY |
63.8900 JPY |
63.8500 JPY |
| 2025-12-12 |
65.2122 JPY |
4,965,055.3000 ADA |
66.2700 JPY |
63.0300 JPY |
63.9900 JPY |
64.1600 JPY |
| 2025-12-11 |
65.9678 JPY |
6,326,351.6000 ADA |
70.7900 JPY |
63.7400 JPY |
64.4600 JPY |
66.3400 JPY |
| 2025-12-10 |
72.7272 JPY |
4,680,942.1000 ADA |
73.7500 JPY |
70.0000 JPY |
71.6200 JPY |
71.2200 JPY |
| 2025-12-09 |
71.6707 JPY |
6,622,704.9000 ADA |
67.5500 JPY |
66.2900 JPY |
66.8600 JPY |
73.7500 JPY |
| 2025-12-08 |
67.5689 JPY |
6,112,658.5000 ADA |
64.9200 JPY |
64.4300 JPY |
65.0700 JPY |
68.1400 JPY |
| 2025-12-07 |
65.1750 JPY |
4,185,746.8000 ADA |
64.3600 JPY |
63.2300 JPY |
64.7500 JPY |
64.9500 JPY |
| 2025-12-06 |
64.5629 JPY |
2,268,552.0000 ADA |
64.6800 JPY |
63.7800 JPY |
64.1800 JPY |
64.4000 JPY |
| 2025-12-05 |
66.5443 JPY |
3,960,095.3000 ADA |
68.2800 JPY |
63.7000 JPY |
64.7400 JPY |
64.7900 JPY |
| 2025-12-04 |
69.5338 JPY |
3,315,765.4000 ADA |
69.9600 JPY |
67.5200 JPY |
68.6200 JPY |
68.5600 JPY |
| 2025-12-03 |
68.4664 JPY |
4,376,427.3000 ADA |
67.6300 JPY |
66.4000 JPY |
67.9100 JPY |
70.0100 JPY |
| 2025-12-02 |
63.4560 JPY |
7,119,993.4000 ADA |
60.1200 JPY |
60.0000 JPY |
60.4100 JPY |
68.3400 JPY |
| 2025-12-01 |
59.7581 JPY |
4,937,147.0000 ADA |
64.8000 JPY |
57.6400 JPY |
58.4500 JPY |
59.9600 JPY |
| 2025-11-30 |
66.0351 JPY |
2,764,089.2000 ADA |
64.9000 JPY |
64.8000 JPY |
65.2200 JPY |
66.2400 JPY |
| 2025-11-29 |
65.2296 JPY |
2,215,584.0000 ADA |
65.7500 JPY |
64.4800 JPY |
64.9700 JPY |
64.7600 JPY |
| 2025-11-28 |
67.0518 JPY |
3,643,981.5000 ADA |
67.8100 JPY |
64.9800 JPY |
65.7200 JPY |
65.9400 JPY |
| 2025-11-27 |
67.9577 JPY |
2,794,236.8000 ADA |
68.2000 JPY |
66.8500 JPY |
67.2200 JPY |
68.1700 JPY |
| 2025-11-26 |
66.1571 JPY |
6,745,956.8000 ADA |
65.9900 JPY |
64.4100 JPY |
65.1600 JPY |
68.3200 JPY |
| 2025-11-25 |
65.3456 JPY |
5,798,517.2000 ADA |
67.0800 JPY |
63.2300 JPY |
64.6000 JPY |
65.6000 JPY |
| 2025-11-24 |
65.0690 JPY |
8,670,046.3000 ADA |
64.0800 JPY |
63.1300 JPY |
64.0200 JPY |
67.1600 JPY |
| 2025-11-23 |
64.4183 JPY |
5,202,439.1000 ADA |
63.3200 JPY |
62.8700 JPY |
63.5500 JPY |
65.0100 JPY |
| 2025-11-22 |
63.0493 JPY |
5,011,079.3000 ADA |
64.0100 JPY |
61.1900 JPY |
62.1900 JPY |
62.8300 JPY |
| 2025-11-21 |
64.4528 JPY |
10,594,446.5000 ADA |
68.0700 JPY |
60.8600 JPY |
63.8400 JPY |
64.0500 JPY |
| 2025-11-20 |
71.8071 JPY |
5,224,028.5000 ADA |
72.9200 JPY |
67.6800 JPY |
68.8400 JPY |
69.5600 JPY |
| 2025-11-19 |
71.8074 JPY |
7,540,443.3000 ADA |
73.9600 JPY |
68.7900 JPY |
69.6500 JPY |
71.8600 JPY |
| 2025-11-18 |
72.6431 JPY |
9,692,448.4000 ADA |
72.4400 JPY |
70.9000 JPY |
72.3600 JPY |
73.4000 JPY |
| 2025-11-17 |
74.9043 JPY |
9,448,081.9000 ADA |
74.9500 JPY |
71.1300 JPY |
72.1100 JPY |
72.3900 JPY |
| 2025-11-16 |
75.9001 JPY |
5,673,440.5000 ADA |
77.9000 JPY |
73.3800 JPY |
74.5800 JPY |
74.6400 JPY |
| 2025-11-15 |
78.3928 JPY |
3,846,346.0000 ADA |
77.1000 JPY |
77.0700 JPY |
77.9900 JPY |
77.7800 JPY |
| 2025-11-14 |
79.7758 JPY |
8,311,543.8000 ADA |
82.0800 JPY |
75.9600 JPY |
77.8300 JPY |
77.1400 JPY |
| 2025-11-13 |
85.3921 JPY |
5,393,572.5000 ADA |
84.5600 JPY |
79.6200 JPY |
80.7500 JPY |
81.8400 JPY |
| 2025-11-12 |
86.9467 JPY |
3,684,937.8000 ADA |
85.8800 JPY |
83.5700 JPY |
84.7400 JPY |
85.3000 JPY |
| 2025-11-11 |
89.6168 JPY |
4,634,131.5000 ADA |
91.5200 JPY |
85.4700 JPY |
86.6200 JPY |
86.3700 JPY |
| 2025-11-10 |
90.7683 JPY |
5,221,581.6000 ADA |
89.1200 JPY |
88.3400 JPY |
90.1800 JPY |
91.8100 JPY |
| 2025-11-09 |
86.9938 JPY |
3,247,720.6000 ADA |
87.3700 JPY |
84.1600 JPY |
85.1800 JPY |
88.9800 JPY |
| 2025-11-08 |
87.9792 JPY |
3,268,494.4000 ADA |
88.4000 JPY |
85.0800 JPY |
86.0500 JPY |
87.1300 JPY |
| 2025-11-07 |
83.9044 JPY |
4,740,184.3000 ADA |
81.4800 JPY |
79.7000 JPY |
81.2600 JPY |
89.2400 JPY |
| 2025-11-06 |
81.8885 JPY |
6,280,203.3000 ADA |
84.1800 JPY |
79.3200 JPY |
80.9200 JPY |
81.6000 JPY |
| 2025-11-05 |
81.9124 JPY |
6,240,623.2000 ADA |
80.1200 JPY |
75.8400 JPY |
79.1100 JPY |
84.4300 JPY |
| 2025-11-04 |
81.8286 JPY |
10,113,983.8000 ADA |
85.3200 JPY |
75.4400 JPY |
79.0900 JPY |
80.2600 JPY |
| 2025-11-03 |
88.2790 JPY |
4,095,729.0000 ADA |
94.2300 JPY |
81.3200 JPY |
85.3900 JPY |
85.1000 JPY |
| 2025-11-02 |
93.4492 JPY |
1,526,152.0000 ADA |
94.5200 JPY |
91.2700 JPY |
92.2000 JPY |
92.9600 JPY |