Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
50.5468 JPY |
120,053.4000 ADA |
50.3800 JPY |
49.5500 JPY |
49.6800 JPY |
50.8000 JPY |
| 2024-09-12 |
50.9193 JPY |
293,453.2000 ADA |
50.5000 JPY |
50.0700 JPY |
50.2400 JPY |
50.5400 JPY |
| 2024-09-11 |
48.5283 JPY |
190,722.8000 ADA |
48.8900 JPY |
46.8200 JPY |
47.1200 JPY |
50.7500 JPY |
| 2024-09-10 |
49.0847 JPY |
92,142.5000 ADA |
49.1300 JPY |
48.6500 JPY |
48.7900 JPY |
48.7900 JPY |
| 2024-09-09 |
49.4131 JPY |
63,101.4000 ADA |
48.5000 JPY |
48.5000 JPY |
48.7000 JPY |
49.2100 JPY |
| 2024-09-08 |
48.0600 JPY |
60,539.8000 ADA |
46.5000 JPY |
46.5000 JPY |
46.5000 JPY |
48.1100 JPY |
| 2024-09-07 |
46.1821 JPY |
58,025.2000 ADA |
44.7700 JPY |
44.7700 JPY |
44.7700 JPY |
46.1400 JPY |
| 2024-09-06 |
45.5053 JPY |
228,096.0000 ADA |
46.6800 JPY |
43.4400 JPY |
44.6400 JPY |
44.7700 JPY |
| 2024-09-05 |
47.1491 JPY |
188,523.6000 ADA |
46.4300 JPY |
46.0100 JPY |
46.1600 JPY |
46.6900 JPY |
| 2024-09-04 |
46.0958 JPY |
445,859.7000 ADA |
46.4700 JPY |
44.5400 JPY |
45.7600 JPY |
46.7800 JPY |
| 2024-09-03 |
48.3095 JPY |
71,940.6000 ADA |
49.3500 JPY |
46.8900 JPY |
46.8900 JPY |
47.1200 JPY |
| 2024-09-02 |
48.6758 JPY |
105,422.7000 ADA |
48.6200 JPY |
48.0200 JPY |
48.4000 JPY |
49.5200 JPY |
| 2024-09-01 |
49.5313 JPY |
169,565.4000 ADA |
50.4000 JPY |
48.2500 JPY |
49.2300 JPY |
48.5600 JPY |
| 2024-08-31 |
50.9544 JPY |
44,039.9000 ADA |
50.8300 JPY |
50.5500 JPY |
50.6500 JPY |
50.6500 JPY |
| 2024-08-30 |
51.4126 JPY |
294,457.9000 ADA |
52.2300 JPY |
49.7500 JPY |
49.9900 JPY |
50.8100 JPY |
| 2024-08-29 |
51.9159 JPY |
204,902.9000 ADA |
50.7400 JPY |
50.7400 JPY |
50.7400 JPY |
51.6200 JPY |
| 2024-08-28 |
51.6003 JPY |
173,175.8000 ADA |
50.7400 JPY |
49.5900 JPY |
49.5900 JPY |
50.5900 JPY |
| 2024-08-27 |
52.8531 JPY |
180,947.3000 ADA |
53.1000 JPY |
49.5500 JPY |
51.0200 JPY |
50.2200 JPY |
| 2024-08-26 |
54.3798 JPY |
303,265.1000 ADA |
55.6600 JPY |
53.1300 JPY |
53.3000 JPY |
53.2000 JPY |
| 2024-08-25 |
55.8451 JPY |
113,831.5000 ADA |
56.7200 JPY |
54.9200 JPY |
54.9200 JPY |
55.9400 JPY |
| 2024-08-24 |
56.7938 JPY |
315,967.4000 ADA |
56.5700 JPY |
56.0600 JPY |
56.4100 JPY |
57.1900 JPY |
| 2024-08-23 |
55.6212 JPY |
492,153.4000 ADA |
55.3500 JPY |
54.8500 JPY |
55.0200 JPY |
56.4900 JPY |
| 2024-08-22 |
54.1156 JPY |
217,175.0000 ADA |
53.8900 JPY |
53.1700 JPY |
53.2000 JPY |
55.0800 JPY |
| 2024-08-21 |
52.7543 JPY |
471,973.6000 ADA |
50.4400 JPY |
50.0500 JPY |
50.3400 JPY |
53.5900 JPY |
| 2024-08-20 |
50.2907 JPY |
87,624.6000 ADA |
49.4700 JPY |
49.4300 JPY |
49.9500 JPY |
50.7400 JPY |
| 2024-08-19 |
48.8197 JPY |
16,964.4000 ADA |
49.3800 JPY |
48.5400 JPY |
48.5400 JPY |
49.6200 JPY |
| 2024-08-18 |
49.9894 JPY |
42,545.6000 ADA |
49.6200 JPY |
49.6200 JPY |
49.6200 JPY |
49.9700 JPY |
| 2024-08-17 |
49.2374 JPY |
19,260.6000 ADA |
49.1600 JPY |
48.8300 JPY |
48.9000 JPY |
49.6200 JPY |
| 2024-08-16 |
49.6517 JPY |
186,524.1000 ADA |
48.5000 JPY |
47.7000 JPY |
48.3000 JPY |
48.6300 JPY |
| 2024-08-15 |
49.4484 JPY |
71,710.3000 ADA |
50.2000 JPY |
48.1000 JPY |
48.1000 JPY |
48.5800 JPY |