Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
134.5057 JPY |
2,720,909.2000 ADA |
127.1200 JPY |
125.5500 JPY |
130.4400 JPY |
142.5400 JPY |
| 2024-11-21 |
122.4855 JPY |
2,789,428.0000 ADA |
124.3500 JPY |
119.0000 JPY |
121.4400 JPY |
123.0100 JPY |
| 2024-11-20 |
126.0603 JPY |
2,791,340.7000 ADA |
114.6000 JPY |
114.6000 JPY |
118.7100 JPY |
125.1500 JPY |
| 2024-11-19 |
114.3150 JPY |
1,196,679.8000 ADA |
113.0200 JPY |
111.4800 JPY |
113.0300 JPY |
114.0400 JPY |
| 2024-11-18 |
115.6072 JPY |
2,101,446.0000 ADA |
108.8700 JPY |
108.3100 JPY |
110.6100 JPY |
115.4100 JPY |
| 2024-11-17 |
111.5385 JPY |
3,998,830.6000 ADA |
114.6600 JPY |
106.8200 JPY |
109.0600 JPY |
109.0600 JPY |
| 2024-11-16 |
115.6435 JPY |
10,384,571.5000 ADA |
109.1900 JPY |
108.5500 JPY |
112.3200 JPY |
115.5800 JPY |
| 2024-11-15 |
102.1564 JPY |
7,307,327.7000 ADA |
91.2400 JPY |
90.3400 JPY |
92.7600 JPY |
107.5300 JPY |
| 2024-11-14 |
88.9506 JPY |
1,409,512.7000 ADA |
89.9800 JPY |
84.7700 JPY |
86.5100 JPY |
90.2500 JPY |
| 2024-11-13 |
87.1015 JPY |
3,337,470.0000 ADA |
88.4600 JPY |
80.9300 JPY |
82.9100 JPY |
90.1300 JPY |
| 2024-11-12 |
91.7739 JPY |
4,700,153.8000 ADA |
93.6600 JPY |
86.0600 JPY |
88.6900 JPY |
88.5400 JPY |
| 2024-11-11 |
92.4136 JPY |
3,158,700.9000 ADA |
90.0600 JPY |
87.0700 JPY |
88.5800 JPY |
92.5500 JPY |
| 2024-11-10 |
89.6610 JPY |
3,117,555.2000 ADA |
75.7000 JPY |
74.7700 JPY |
78.9900 JPY |
94.5300 JPY |
| 2024-11-09 |
69.3507 JPY |
299,360.0000 ADA |
67.7100 JPY |
65.4100 JPY |
66.2500 JPY |
73.5500 JPY |
| 2024-11-08 |
66.8991 JPY |
962,218.0000 ADA |
62.6100 JPY |
62.3600 JPY |
63.9400 JPY |
67.7000 JPY |
| 2024-11-07 |
57.7896 JPY |
687,574.4000 ADA |
56.1000 JPY |
55.9100 JPY |
56.4200 JPY |
61.3000 JPY |
| 2024-11-06 |
54.9127 JPY |
773,559.4000 ADA |
50.9800 JPY |
50.9800 JPY |
52.1200 JPY |
56.0600 JPY |
| 2024-11-05 |
50.6060 JPY |
138,289.8000 ADA |
49.8800 JPY |
49.8800 JPY |
50.0300 JPY |
50.9500 JPY |
| 2024-11-04 |
49.8220 JPY |
103,517.8000 ADA |
50.7300 JPY |
48.9300 JPY |
49.5800 JPY |
49.6700 JPY |
| 2024-11-03 |
51.5986 JPY |
96,928.8000 ADA |
53.2600 JPY |
50.2900 JPY |
50.7500 JPY |
50.9500 JPY |
| 2024-11-02 |
54.6076 JPY |
92,185.8000 ADA |
54.9400 JPY |
53.0400 JPY |
53.2100 JPY |
53.0400 JPY |
| 2024-11-01 |
51.9329 JPY |
706,620.8000 ADA |
52.0000 JPY |
50.9700 JPY |
51.7000 JPY |
54.3000 JPY |
| 2024-10-31 |
53.5816 JPY |
2,646,944.7000 ADA |
54.4600 JPY |
51.8500 JPY |
52.1300 JPY |
52.1300 JPY |
| 2024-10-30 |
54.6501 JPY |
2,288,146.3000 ADA |
54.5900 JPY |
53.7700 JPY |
54.1600 JPY |
54.7200 JPY |
| 2024-10-29 |
53.7619 JPY |
972,478.9000 ADA |
52.5000 JPY |
52.5000 JPY |
52.9000 JPY |
54.4900 JPY |
| 2024-10-28 |
51.8873 JPY |
142,217.7000 ADA |
52.0000 JPY |
50.8900 JPY |
51.0500 JPY |
52.7600 JPY |
| 2024-10-27 |
51.7165 JPY |
389,577.1000 ADA |
50.7700 JPY |
50.5400 JPY |
50.6200 JPY |
51.9400 JPY |
| 2024-10-26 |
50.3416 JPY |
116,874.3000 ADA |
49.1700 JPY |
48.9300 JPY |
49.7300 JPY |
50.7700 JPY |
| 2024-10-25 |
52.0823 JPY |
310,656.6000 ADA |
52.5500 JPY |
50.6600 JPY |
51.2700 JPY |
52.1900 JPY |
| 2024-10-24 |
52.6407 JPY |
138,567.5000 ADA |
53.3400 JPY |
51.7600 JPY |
51.9300 JPY |
52.6500 JPY |
| 2024-10-23 |
54.6606 JPY |
92,147.0000 ADA |
55.1800 JPY |
52.5200 JPY |
52.8100 JPY |
53.5000 JPY |
| 2024-10-22 |
54.7046 JPY |
161,380.6000 ADA |
54.4300 JPY |
53.7700 JPY |
54.2300 JPY |
55.3300 JPY |
| 2024-10-21 |
54.3567 JPY |
343,410.2000 ADA |
54.8400 JPY |
53.2500 JPY |
53.6300 JPY |
54.4200 JPY |
| 2024-10-20 |
53.2122 JPY |
92,722.9000 ADA |
52.6100 JPY |
52.2100 JPY |
52.3000 JPY |
54.5400 JPY |
| 2024-10-19 |
52.9038 JPY |
46,409.9000 ADA |
52.5900 JPY |
52.4300 JPY |
52.4300 JPY |
52.6100 JPY |
| 2024-10-18 |
52.1958 JPY |
203,153.3000 ADA |
51.4900 JPY |
51.4500 JPY |
51.5300 JPY |
52.2400 JPY |
| 2024-10-17 |
51.9533 JPY |
397,246.4000 ADA |
52.7400 JPY |
51.0300 JPY |
51.4300 JPY |
51.7500 JPY |
| 2024-10-16 |
53.1839 JPY |
401,882.0000 ADA |
53.5900 JPY |
52.5700 JPY |
52.7700 JPY |
52.7700 JPY |
| 2024-10-15 |
53.7602 JPY |
694,834.0000 ADA |
54.5200 JPY |
52.0300 JPY |
52.7200 JPY |
52.7200 JPY |
| 2024-10-14 |
53.7828 JPY |
325,277.2000 ADA |
51.9700 JPY |
51.3700 JPY |
51.3800 JPY |
54.5000 JPY |
| 2024-10-13 |
52.4283 JPY |
46,719.3000 ADA |
52.7600 JPY |
51.4400 JPY |
51.7500 JPY |
52.0800 JPY |
| 2024-10-12 |
52.9388 JPY |
149,611.8000 ADA |
52.5600 JPY |
52.4600 JPY |
52.4600 JPY |
52.6700 JPY |
| 2024-10-11 |
51.7297 JPY |
73,250.3000 ADA |
50.8400 JPY |
50.4900 JPY |
50.6600 JPY |
52.4400 JPY |
| 2024-10-10 |
50.2101 JPY |
74,268.4000 ADA |
50.6100 JPY |
49.3900 JPY |
49.7400 JPY |
50.5300 JPY |
| 2024-10-09 |
51.0648 JPY |
187,757.4000 ADA |
51.1100 JPY |
49.9700 JPY |
50.4400 JPY |
50.4400 JPY |
| 2024-10-08 |
51.9073 JPY |
246,437.3000 ADA |
52.0700 JPY |
50.8500 JPY |
51.1300 JPY |
51.3100 JPY |
| 2024-10-07 |
53.2626 JPY |
511,471.5000 ADA |
53.3200 JPY |
52.0100 JPY |
52.7800 JPY |
52.7100 JPY |
| 2024-10-06 |
52.3510 JPY |
115,232.1000 ADA |
52.0700 JPY |
51.8500 JPY |
51.9200 JPY |
53.4000 JPY |
| 2024-10-05 |
51.2493 JPY |
488,505.7000 ADA |
52.1200 JPY |
49.9000 JPY |
51.7900 JPY |
52.0300 JPY |
| 2024-10-04 |
51.8052 JPY |
219,945.6000 ADA |
50.8500 JPY |
50.6000 JPY |
50.8500 JPY |
52.0800 JPY |