Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
50.2943 JPY |
288,209.3000 ADA |
50.3500 JPY |
48.9200 JPY |
49.1400 JPY |
50.5900 JPY |
| 2024-10-02 |
51.1300 JPY |
99,706.0000 ADA |
50.7000 JPY |
49.4500 JPY |
49.7900 JPY |
50.0000 JPY |
| 2024-10-01 |
51.9675 JPY |
155,907.9000 ADA |
53.7500 JPY |
49.4600 JPY |
50.6000 JPY |
50.7000 JPY |
| 2024-09-30 |
55.2661 JPY |
136,002.0000 ADA |
56.4900 JPY |
54.2600 JPY |
54.5600 JPY |
54.8800 JPY |
| 2024-09-29 |
56.6954 JPY |
55,106.7000 ADA |
56.9400 JPY |
55.9700 JPY |
56.1300 JPY |
56.8500 JPY |
| 2024-09-28 |
56.9259 JPY |
51,494.2000 ADA |
57.3000 JPY |
56.0500 JPY |
56.5600 JPY |
56.7200 JPY |
| 2024-09-27 |
58.5100 JPY |
192,431.9000 ADA |
58.6600 JPY |
57.0200 JPY |
57.1500 JPY |
57.4900 JPY |
| 2024-09-26 |
56.9072 JPY |
127,696.9000 ADA |
55.4100 JPY |
54.8000 JPY |
55.1500 JPY |
57.9200 JPY |
| 2024-09-25 |
55.6095 JPY |
248,203.4000 ADA |
55.5400 JPY |
54.7500 JPY |
55.0700 JPY |
55.2300 JPY |
| 2024-09-24 |
53.1760 JPY |
766,412.0000 ADA |
52.2200 JPY |
51.5400 JPY |
51.8200 JPY |
55.5800 JPY |
| 2024-09-23 |
51.2195 JPY |
1,375,360.1000 ADA |
50.6900 JPY |
49.8800 JPY |
50.8000 JPY |
52.4100 JPY |
| 2024-09-22 |
50.7436 JPY |
1,196,317.2000 ADA |
51.6100 JPY |
49.7300 JPY |
50.0900 JPY |
50.5100 JPY |
| 2024-09-21 |
51.0961 JPY |
1,506,670.6000 ADA |
50.7400 JPY |
50.5900 JPY |
50.7400 JPY |
51.6100 JPY |
| 2024-09-20 |
50.9622 JPY |
1,138,046.2000 ADA |
50.2300 JPY |
49.7900 JPY |
50.0600 JPY |
50.9500 JPY |
| 2024-09-19 |
50.1546 JPY |
401,162.4000 ADA |
49.1500 JPY |
49.1500 JPY |
49.5900 JPY |
50.0900 JPY |
| 2024-09-18 |
47.3483 JPY |
505,638.2000 ADA |
47.3000 JPY |
46.6100 JPY |
46.9500 JPY |
47.9500 JPY |
| 2024-09-17 |
47.3040 JPY |
394,319.9000 ADA |
46.5800 JPY |
46.3700 JPY |
46.5500 JPY |
47.5300 JPY |
| 2024-09-16 |
46.9210 JPY |
125,099.4000 ADA |
47.5300 JPY |
46.0700 JPY |
46.2000 JPY |
46.4700 JPY |
| 2024-09-15 |
48.6275 JPY |
237,576.6000 ADA |
49.9600 JPY |
47.5600 JPY |
47.8200 JPY |
47.6800 JPY |
| 2024-09-14 |
49.8932 JPY |
92,386.9000 ADA |
50.8900 JPY |
49.7000 JPY |
49.8700 JPY |
50.0000 JPY |