Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
154.5684 JPY |
110,190.8000 ADA |
157.2600 JPY |
151.3100 JPY |
153.0000 JPY |
152.8600 JPY |
| 2025-01-20 |
163.8265 JPY |
1,472,134.1000 ADA |
155.3500 JPY |
151.0000 JPY |
155.4600 JPY |
158.8100 JPY |
| 2025-01-19 |
167.0303 JPY |
1,007,589.0000 ADA |
172.4400 JPY |
153.9700 JPY |
157.4500 JPY |
157.1700 JPY |
| 2025-01-18 |
169.4520 JPY |
518,917.0000 ADA |
177.3400 JPY |
164.5400 JPY |
166.6000 JPY |
172.1500 JPY |
| 2025-01-17 |
175.5189 JPY |
1,645,517.3000 ADA |
169.8800 JPY |
145.0000 JPY |
170.8800 JPY |
178.7200 JPY |
| 2025-01-16 |
168.8719 JPY |
465,212.0000 ADA |
168.1700 JPY |
160.5500 JPY |
162.9500 JPY |
169.7500 JPY |
| 2025-01-15 |
162.7415 JPY |
312,146.3000 ADA |
157.5600 JPY |
156.2100 JPY |
158.0700 JPY |
166.8100 JPY |
| 2025-01-14 |
152.9657 JPY |
229,299.9000 ADA |
148.8600 JPY |
148.1100 JPY |
148.9800 JPY |
157.3600 JPY |
| 2025-01-13 |
146.3709 JPY |
323,252.1000 ADA |
153.1000 JPY |
138.6900 JPY |
142.7400 JPY |
147.0100 JPY |
| 2025-01-12 |
158.8579 JPY |
416,895.8000 ADA |
157.7200 JPY |
152.0800 JPY |
153.0100 JPY |
153.2500 JPY |
| 2025-01-11 |
151.0490 JPY |
348,745.7000 ADA |
147.1300 JPY |
144.8400 JPY |
145.7800 JPY |
158.1400 JPY |
| 2025-01-10 |
147.9891 JPY |
758,680.7000 ADA |
144.0000 JPY |
142.5000 JPY |
144.8200 JPY |
147.4100 JPY |
| 2025-01-09 |
146.4667 JPY |
461,906.1000 ADA |
150.3900 JPY |
139.2400 JPY |
141.4100 JPY |
141.9800 JPY |
| 2025-01-08 |
154.3012 JPY |
331,592.1000 ADA |
157.3300 JPY |
144.6100 JPY |
147.0000 JPY |
150.6000 JPY |
| 2025-01-07 |
173.3014 JPY |
492,162.6000 ADA |
172.2900 JPY |
156.9300 JPY |
157.0000 JPY |
156.9300 JPY |
| 2025-01-06 |
171.1647 JPY |
347,564.9000 ADA |
170.5000 JPY |
166.6700 JPY |
169.2000 JPY |
173.2300 JPY |
| 2025-01-05 |
170.7400 JPY |
238,512.3000 ADA |
168.2600 JPY |
166.0000 JPY |
166.4000 JPY |
172.6800 JPY |
| 2025-01-04 |
170.8146 JPY |
377,731.4000 ADA |
171.9300 JPY |
166.5300 JPY |
167.3400 JPY |
168.6500 JPY |
| 2025-01-03 |
166.1932 JPY |
800,413.5000 ADA |
151.8100 JPY |
150.9200 JPY |
152.4200 JPY |
171.8000 JPY |
| 2025-01-02 |
149.5348 JPY |
236,563.8000 ADA |
145.3100 JPY |
145.1100 JPY |
146.0100 JPY |
151.6000 JPY |
| 2025-01-01 |
137.5868 JPY |
217,074.4000 ADA |
133.0200 JPY |
132.1000 JPY |
133.5900 JPY |
144.8300 JPY |
| 2024-12-31 |
134.0290 JPY |
811,407.1000 ADA |
135.1800 JPY |
131.0100 JPY |
131.8500 JPY |
132.7300 JPY |
| 2024-12-30 |
134.7986 JPY |
870,177.0000 ADA |
134.9900 JPY |
130.3000 JPY |
132.0000 JPY |
134.2800 JPY |
| 2024-12-29 |
140.0390 JPY |
550,449.4000 ADA |
140.5900 JPY |
134.4400 JPY |
135.1500 JPY |
135.0000 JPY |
| 2024-12-28 |
139.2454 JPY |
405,067.3000 ADA |
138.7500 JPY |
136.9700 JPY |
137.6200 JPY |
140.4900 JPY |
| 2024-12-27 |
138.6845 JPY |
251,010.8000 ADA |
135.9800 JPY |
134.9900 JPY |
136.0000 JPY |
138.4800 JPY |
| 2024-12-26 |
139.0778 JPY |
508,534.6000 ADA |
144.7900 JPY |
134.6200 JPY |
135.7800 JPY |
135.1800 JPY |
| 2024-12-25 |
144.7704 JPY |
593,477.0000 ADA |
146.6600 JPY |
141.9700 JPY |
143.6600 JPY |
143.6600 JPY |
| 2024-12-24 |
144.3682 JPY |
439,187.3000 ADA |
145.3000 JPY |
140.5300 JPY |
141.7200 JPY |
147.3800 JPY |
| 2024-12-23 |
139.2753 JPY |
503,104.0000 ADA |
137.3000 JPY |
135.7100 JPY |
137.2500 JPY |
139.0000 JPY |
| 2024-12-22 |
140.2934 JPY |
1,315,135.6000 ADA |
140.6900 JPY |
135.0000 JPY |
138.9700 JPY |
138.4700 JPY |
| 2024-12-21 |
146.0884 JPY |
1,005,784.6000 ADA |
148.9700 JPY |
139.3600 JPY |
140.9500 JPY |
140.0300 JPY |
| 2024-12-20 |
135.3177 JPY |
1,548,768.5000 ADA |
138.4800 JPY |
119.7000 JPY |
126.9800 JPY |
149.3500 JPY |
| 2024-12-19 |
151.0830 JPY |
1,671,874.2000 ADA |
149.1000 JPY |
134.0800 JPY |
138.3300 JPY |
139.7700 JPY |
| 2024-12-18 |
158.8769 JPY |
1,109,869.6000 ADA |
162.2400 JPY |
148.6300 JPY |
153.5000 JPY |
153.5000 JPY |
| 2024-12-17 |
167.6373 JPY |
892,088.4000 ADA |
166.1400 JPY |
163.0700 JPY |
164.6900 JPY |
163.9500 JPY |
| 2024-12-16 |
166.4902 JPY |
636,932.9000 ADA |
168.7000 JPY |
161.6300 JPY |
163.3500 JPY |
166.1400 JPY |
| 2024-12-15 |
165.4372 JPY |
413,712.5000 ADA |
162.6500 JPY |
160.0000 JPY |
162.9600 JPY |
164.4000 JPY |
| 2024-12-14 |
170.1493 JPY |
962,259.1000 ADA |
172.2100 JPY |
161.3500 JPY |
162.0100 JPY |
162.6500 JPY |
| 2024-12-13 |
169.3950 JPY |
1,171,093.6000 ADA |
171.9800 JPY |
165.1100 JPY |
167.1400 JPY |
170.9100 JPY |
| 2024-12-12 |
173.6417 JPY |
2,288,016.4000 ADA |
164.5200 JPY |
163.4700 JPY |
165.1500 JPY |
171.0000 JPY |
| 2024-12-11 |
159.9847 JPY |
2,433,331.0000 ADA |
155.4300 JPY |
147.8900 JPY |
151.6200 JPY |
165.5000 JPY |
| 2024-12-10 |
149.8429 JPY |
2,895,222.3000 ADA |
152.4500 JPY |
138.7900 JPY |
145.5000 JPY |
155.5000 JPY |
| 2024-12-09 |
162.3341 JPY |
4,248,487.8000 ADA |
178.9600 JPY |
138.0000 JPY |
153.6200 JPY |
151.6900 JPY |
| 2024-12-08 |
179.9004 JPY |
1,866,026.2000 ADA |
181.0000 JPY |
176.5800 JPY |
177.4000 JPY |
179.2600 JPY |
| 2024-12-07 |
181.6276 JPY |
1,236,772.5000 ADA |
184.5700 JPY |
178.7700 JPY |
181.2100 JPY |
180.6900 JPY |
| 2024-12-06 |
178.3654 JPY |
1,890,564.4000 ADA |
174.3900 JPY |
171.3100 JPY |
175.4300 JPY |
185.2600 JPY |
| 2024-12-05 |
179.3990 JPY |
2,321,202.3000 ADA |
179.1000 JPY |
165.0000 JPY |
174.4500 JPY |
174.3200 JPY |
| 2024-12-04 |
181.1377 JPY |
3,441,844.6000 ADA |
179.0200 JPY |
171.8800 JPY |
175.7500 JPY |
176.7300 JPY |
| 2024-12-03 |
185.2402 JPY |
4,614,206.8000 ADA |
179.8600 JPY |
170.4800 JPY |
178.3400 JPY |
180.2900 JPY |