Identifier on Binance: ADAJPY
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-06-25 |
62.6356 JPY |
107,252.2000 ADA |
60.4300 JPY |
60.4300 JPY |
60.7900 JPY |
62.8700 JPY |
2024-06-24 |
60.1320 JPY |
49,070.4000 ADA |
60.8900 JPY |
58.4900 JPY |
58.7600 JPY |
60.3900 JPY |
2024-06-23 |
62.4326 JPY |
35,352.4000 ADA |
61.6100 JPY |
60.9800 JPY |
61.0300 JPY |
60.9800 JPY |
2024-06-22 |
61.1522 JPY |
19,476.5000 ADA |
60.0000 JPY |
59.6200 JPY |
59.7900 JPY |
61.6100 JPY |
2024-06-21 |
60.9734 JPY |
10,654.6000 ADA |
61.0300 JPY |
59.9000 JPY |
60.0000 JPY |
60.0000 JPY |
2024-06-20 |
61.2989 JPY |
9,293.9000 ADA |
60.8100 JPY |
60.1300 JPY |
60.1300 JPY |
61.6100 JPY |
2024-06-19 |
61.2785 JPY |
25,091.7000 ADA |
60.5600 JPY |
60.2900 JPY |
60.7700 JPY |
61.5400 JPY |
2024-06-18 |
59.4358 JPY |
56,855.2000 ADA |
63.0100 JPY |
57.4600 JPY |
58.5200 JPY |
59.4300 JPY |
2024-06-17 |
64.5885 JPY |
40,210.1000 ADA |
65.7600 JPY |
61.9800 JPY |
63.6500 JPY |
64.3600 JPY |
2024-06-16 |
65.4443 JPY |
12,868.3000 ADA |
65.1600 JPY |
64.7200 JPY |
64.9100 JPY |
65.7700 JPY |
2024-06-15 |
65.1912 JPY |
16,472.7000 ADA |
64.7900 JPY |
64.7200 JPY |
64.7300 JPY |
66.8100 JPY |
2024-06-14 |
65.7442 JPY |
29,105.1000 ADA |
66.3500 JPY |
63.3600 JPY |
64.0900 JPY |
64.8000 JPY |
2024-06-13 |
68.1443 JPY |
7,171.9000 ADA |
68.8200 JPY |
66.0000 JPY |
66.0000 JPY |
66.5500 JPY |
2024-06-12 |
67.2089 JPY |
21,819.4000 ADA |
66.4000 JPY |
65.6600 JPY |
65.8700 JPY |
68.8900 JPY |
2024-06-11 |
67.9575 JPY |
38,461.5000 ADA |
69.3600 JPY |
65.3200 JPY |
65.5400 JPY |
66.6100 JPY |
2024-06-10 |
69.5772 JPY |
16,924.1000 ADA |
69.6200 JPY |
68.6500 JPY |
69.1700 JPY |
69.1700 JPY |
2024-06-09 |
68.5900 JPY |
22,864.8000 ADA |
68.9400 JPY |
68.0000 JPY |
68.4300 JPY |
69.7600 JPY |
2024-06-08 |
69.1597 JPY |
34,030.7000 ADA |
70.8100 JPY |
68.3200 JPY |
68.3300 JPY |
68.3300 JPY |
2024-06-07 |
73.2567 JPY |
63,068.0000 ADA |
71.7600 JPY |
68.1300 JPY |
70.7300 JPY |
70.8100 JPY |
2024-06-06 |
71.5586 JPY |
20,987.4000 ADA |
72.0400 JPY |
70.8400 JPY |
71.2300 JPY |
71.4500 JPY |
2024-06-05 |
72.0540 JPY |
23,687.6000 ADA |
71.6600 JPY |
71.6100 JPY |
71.6100 JPY |
71.9100 JPY |
2024-06-04 |
71.7521 JPY |
4,299.4000 ADA |
71.9900 JPY |
70.7800 JPY |
70.7800 JPY |
71.6400 JPY |
2024-06-03 |
71.1106 JPY |
34,896.0000 ADA |
70.3500 JPY |
70.2100 JPY |
70.3500 JPY |
72.0500 JPY |
2024-06-02 |
71.1463 JPY |
3,649.8000 ADA |
71.1300 JPY |
69.8900 JPY |
69.8900 JPY |
70.3500 JPY |
2024-06-01 |
70.6142 JPY |
6,054.5000 ADA |
70.5500 JPY |
70.3800 JPY |
70.3800 JPY |
71.1300 JPY |
2024-05-31 |
70.2122 JPY |
9,529.0000 ADA |
70.3400 JPY |
69.9800 JPY |
70.2300 JPY |
70.5500 JPY |
2024-05-30 |
70.8237 JPY |
13,284.3000 ADA |
71.4700 JPY |
70.0000 JPY |
70.1400 JPY |
70.2800 JPY |
2024-05-29 |
72.2180 JPY |
73,444.9000 ADA |
72.0700 JPY |
72.0000 JPY |
72.0000 JPY |
72.0000 JPY |
2024-05-28 |
72.2416 JPY |
3,704.1000 ADA |
73.3600 JPY |
71.5000 JPY |
71.5100 JPY |
72.0900 JPY |
2024-05-27 |
72.5912 JPY |
7,147.5000 ADA |
72.0800 JPY |
71.4700 JPY |
71.4700 JPY |
73.3600 JPY |
2024-05-26 |
72.2870 JPY |
6,635.8000 ADA |
72.0500 JPY |
71.8800 JPY |
72.0500 JPY |
72.1700 JPY |
2024-05-25 |
72.3355 JPY |
3,926.2000 ADA |
72.0900 JPY |
72.0000 JPY |
72.0000 JPY |
72.0500 JPY |
2024-05-24 |
72.5858 JPY |
12,480.2000 ADA |
72.9000 JPY |
71.8000 JPY |
71.8000 JPY |
72.1700 JPY |
2024-05-23 |
75.3957 JPY |
59,562.2000 ADA |
76.0300 JPY |
70.2200 JPY |
71.9000 JPY |
72.3500 JPY |
2024-05-22 |
76.3854 JPY |
44,920.9000 ADA |
77.2700 JPY |
74.4600 JPY |
74.5900 JPY |
75.8000 JPY |
2024-05-21 |
78.7182 JPY |
53,404.9000 ADA |
78.5700 JPY |
76.7600 JPY |
76.7600 JPY |
77.4500 JPY |
2024-05-20 |
75.3179 JPY |
43,391.2000 ADA |
72.5500 JPY |
71.9800 JPY |
72.5200 JPY |
77.6700 JPY |
2024-05-19 |
73.9529 JPY |
1,966.5000 ADA |
74.2700 JPY |
72.6600 JPY |
72.6600 JPY |
73.0600 JPY |
2024-05-18 |
74.7454 JPY |
9,833.2000 ADA |
74.9400 JPY |
74.2700 JPY |
74.6500 JPY |
74.2700 JPY |
2024-05-17 |
73.5137 JPY |
3,082.2000 ADA |
71.5600 JPY |
71.5600 JPY |
71.5600 JPY |
74.8300 JPY |
2024-05-16 |
70.3890 JPY |
25,214.3000 ADA |
70.1200 JPY |
69.8100 JPY |
70.3700 JPY |
71.5600 JPY |
2024-05-15 |
68.9679 JPY |
5,279.8000 ADA |
67.5400 JPY |
67.1600 JPY |
67.3500 JPY |
69.8500 JPY |
2024-05-14 |
68.3103 JPY |
7,062.3000 ADA |
68.6300 JPY |
67.0200 JPY |
67.0200 JPY |
67.0200 JPY |
2024-05-13 |
67.8328 JPY |
22,742.2000 ADA |
68.4400 JPY |
66.7800 JPY |
66.7800 JPY |
68.5700 JPY |
2024-05-12 |
68.8709 JPY |
1,277.4000 ADA |
68.7600 JPY |
68.0800 JPY |
68.2300 JPY |
68.2300 JPY |
2024-05-11 |
69.9721 JPY |
8,075.0000 ADA |
70.2400 JPY |
68.8200 JPY |
68.8200 JPY |
68.8200 JPY |
2024-05-10 |
71.4350 JPY |
7,818.4000 ADA |
72.6800 JPY |
69.7700 JPY |
69.8600 JPY |
69.8600 JPY |
2024-05-09 |
70.8859 JPY |
10,507.1000 ADA |
71.6100 JPY |
70.0700 JPY |
70.6800 JPY |
71.1600 JPY |
2024-05-08 |
71.0917 JPY |
29,880.0000 ADA |
68.5000 JPY |
68.0000 JPY |
68.0000 JPY |
71.6100 JPY |
2024-05-07 |
69.6415 JPY |
5,602.6000 ADA |
69.9900 JPY |
69.3500 JPY |
69.3500 JPY |
71.3200 JPY |