Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
49.9146 JPY |
41,043.4000 ADA |
49.8900 JPY |
49.1800 JPY |
49.5400 JPY |
49.8100 JPY |
| 2024-08-13 |
50.0006 JPY |
20,843.2000 ADA |
49.9900 JPY |
49.2300 JPY |
49.2300 JPY |
50.2000 JPY |
| 2024-08-12 |
48.7113 JPY |
4,781.1000 ADA |
48.6400 JPY |
48.6400 JPY |
48.6500 JPY |
49.2400 JPY |
| 2024-08-11 |
50.8998 JPY |
55,445.1000 ADA |
51.0800 JPY |
48.8000 JPY |
48.9100 JPY |
48.9600 JPY |
| 2024-08-10 |
51.2494 JPY |
105,099.7000 ADA |
51.3300 JPY |
50.7400 JPY |
50.8000 JPY |
51.0800 JPY |
| 2024-08-09 |
51.9742 JPY |
531,460.0000 ADA |
52.0300 JPY |
49.5300 JPY |
50.2000 JPY |
51.0600 JPY |
| 2024-08-08 |
50.5138 JPY |
154,849.3000 ADA |
47.4400 JPY |
46.6800 JPY |
47.4600 JPY |
51.8800 JPY |
| 2024-08-07 |
49.0526 JPY |
52,782.4000 ADA |
48.0200 JPY |
46.6200 JPY |
47.1200 JPY |
48.1100 JPY |
| 2024-08-06 |
47.7724 JPY |
34,654.8000 ADA |
46.6200 JPY |
46.6100 JPY |
46.6100 JPY |
48.0500 JPY |
| 2024-08-05 |
44.1370 JPY |
195,746.1000 ADA |
49.3700 JPY |
39.6300 JPY |
41.8600 JPY |
45.9300 JPY |
| 2024-08-04 |
51.6198 JPY |
15,467.9000 ADA |
53.2100 JPY |
50.0000 JPY |
50.0000 JPY |
51.2600 JPY |
| 2024-08-03 |
53.1137 JPY |
154,363.3000 ADA |
53.4700 JPY |
52.0500 JPY |
52.4400 JPY |
52.6600 JPY |
| 2024-08-02 |
56.9310 JPY |
77,585.4000 ADA |
59.0000 JPY |
52.8900 JPY |
53.2400 JPY |
53.2400 JPY |
| 2024-08-01 |
57.3735 JPY |
35,310.5000 ADA |
58.4100 JPY |
55.9600 JPY |
56.0000 JPY |
57.1300 JPY |
| 2024-07-31 |
60.6154 JPY |
55,321.3000 ADA |
61.4800 JPY |
58.4100 JPY |
58.4100 JPY |
58.4100 JPY |
| 2024-07-30 |
62.1461 JPY |
22,933.1000 ADA |
61.9300 JPY |
61.6600 JPY |
62.5000 JPY |
62.9300 JPY |
| 2024-07-29 |
64.0250 JPY |
81,228.3000 ADA |
62.7700 JPY |
62.5500 JPY |
62.5500 JPY |
62.5500 JPY |
| 2024-07-28 |
62.7432 JPY |
20,299.8000 ADA |
64.7900 JPY |
62.6900 JPY |
62.7000 JPY |
63.1200 JPY |
| 2024-07-27 |
64.6844 JPY |
95,728.5000 ADA |
64.2500 JPY |
63.7200 JPY |
63.9800 JPY |
64.7900 JPY |
| 2024-07-26 |
62.4747 JPY |
284,694.4000 ADA |
60.7600 JPY |
60.7600 JPY |
61.3500 JPY |
64.3200 JPY |