Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-31 |
31.1818 JPY |
1,325,264.0000 ADA |
30.8000 JPY |
30.6500 JPY |
31.0000 JPY |
31.1200 JPY |
| 2026-08-30 |
32.3483 JPY |
1,553,955.6000 ADA |
32.3200 JPY |
31.6200 JPY |
31.7400 JPY |
31.6600 JPY |
| 2026-08-29 |
32.2034 JPY |
824,152.8000 ADA |
32.5300 JPY |
31.8900 JPY |
32.0800 JPY |
32.2400 JPY |
| 2026-08-28 |
33.5960 JPY |
4,769,576.8000 ADA |
34.0600 JPY |
31.9900 JPY |
32.3900 JPY |
32.3900 JPY |
| 2026-08-27 |
33.9797 JPY |
3,347,935.3000 ADA |
33.7800 JPY |
33.1000 JPY |
33.4600 JPY |
34.1700 JPY |
| 2026-08-26 |
33.2751 JPY |
4,384,561.6000 ADA |
33.2700 JPY |
32.2900 JPY |
32.7100 JPY |
33.7400 JPY |
| 2026-08-25 |
34.5865 JPY |
5,369,775.6000 ADA |
35.2300 JPY |
32.8800 JPY |
33.5100 JPY |
33.2800 JPY |
| 2026-08-24 |
35.2184 JPY |
4,900,723.3000 ADA |
36.0400 JPY |
34.5100 JPY |
35.0000 JPY |
35.1700 JPY |
| 2026-08-23 |
35.6361 JPY |
9,409,084.0000 ADA |
35.9100 JPY |
33.8800 JPY |
34.4200 JPY |
36.1000 JPY |
| 2026-08-22 |
36.6488 JPY |
12,656,932.2000 ADA |
36.4200 JPY |
33.0800 JPY |
35.5800 JPY |
35.9200 JPY |
| 2026-08-21 |
33.9667 JPY |
12,686,433.5000 ADA |
31.6600 JPY |
31.5600 JPY |
32.7400 JPY |
36.4700 JPY |
| 2026-08-20 |
30.6532 JPY |
7,140,507.2000 ADA |
29.5900 JPY |
28.7900 JPY |
29.1100 JPY |
31.7000 JPY |
| 2026-08-19 |
28.5920 JPY |
3,296,935.1000 ADA |
27.8600 JPY |
27.5200 JPY |
27.7300 JPY |
29.5300 JPY |
| 2026-08-18 |
27.7672 JPY |
1,949,379.6000 ADA |
27.7500 JPY |
27.3300 JPY |
27.5300 JPY |
27.8200 JPY |
| 2026-08-17 |
27.8115 JPY |
1,212,845.0000 ADA |
27.8400 JPY |
27.4800 JPY |
27.7200 JPY |
27.7300 JPY |
| 2026-08-16 |
28.1709 JPY |
1,152,361.5000 ADA |
28.0800 JPY |
27.8200 JPY |
27.9800 JPY |
27.8500 JPY |
| 2026-08-15 |
28.5477 JPY |
921,659.2000 ADA |
28.7200 JPY |
28.0100 JPY |
28.2400 JPY |
28.0900 JPY |
| 2026-08-14 |
28.7238 JPY |
2,372,263.1000 ADA |
29.1100 JPY |
28.3300 JPY |
28.5300 JPY |
28.7000 JPY |
| 2026-08-13 |
29.2348 JPY |
2,113,631.8000 ADA |
29.0900 JPY |
28.7800 JPY |
29.0100 JPY |
29.0600 JPY |
| 2026-08-12 |
29.4404 JPY |
1,951,963.0000 ADA |
29.8000 JPY |
28.8100 JPY |
29.0300 JPY |
29.1000 JPY |
| 2026-08-11 |
29.7888 JPY |
2,943,863.0000 ADA |
30.3700 JPY |
29.2700 JPY |
29.4800 JPY |
29.7900 JPY |
| 2026-08-10 |
31.0797 JPY |
3,348,284.8000 ADA |
30.6900 JPY |
30.3800 JPY |
30.6200 JPY |
30.3900 JPY |
| 2026-08-09 |
31.1857 JPY |
2,180,498.7000 ADA |
31.4700 JPY |
30.5500 JPY |
31.0100 JPY |
30.7800 JPY |
| 2026-08-08 |
31.5683 JPY |
2,283,160.5000 ADA |
31.7000 JPY |
31.1800 JPY |
31.5200 JPY |
31.4700 JPY |
| 2026-08-07 |
31.7340 JPY |
4,558,317.0000 ADA |
31.8500 JPY |
31.0600 JPY |
31.4800 JPY |
31.7700 JPY |
| 2026-08-06 |
31.5745 JPY |
8,831,782.1000 ADA |
30.1300 JPY |
29.3300 JPY |
29.7100 JPY |
31.8600 JPY |
| 2026-08-05 |
30.3091 JPY |
4,683,580.2000 ADA |
30.4300 JPY |
29.7500 JPY |
30.0400 JPY |
30.1800 JPY |
| 2026-08-04 |
30.6419 JPY |
4,971,396.4000 ADA |
30.5000 JPY |
30.0800 JPY |
30.3300 JPY |
30.4200 JPY |
| 2026-08-03 |
29.7301 JPY |
7,914,451.9000 ADA |
29.8400 JPY |
28.4800 JPY |
28.8700 JPY |
30.5700 JPY |
| 2026-08-02 |
29.1641 JPY |
7,417,682.4000 ADA |
27.4700 JPY |
27.2200 JPY |
27.5600 JPY |
29.7900 JPY |
| 2026-08-01 |
27.2130 JPY |
2,498,565.8000 ADA |
26.5200 JPY |
26.5100 JPY |
26.7000 JPY |
27.4700 JPY |
| 2026-07-31 |
27.0807 JPY |
5,115,452.0000 ADA |
27.1900 JPY |
26.4500 JPY |
26.5800 JPY |
26.4700 JPY |
| 2026-07-30 |
27.2472 JPY |
4,986,486.3000 ADA |
26.4500 JPY |
26.3800 JPY |
26.5400 JPY |
27.1800 JPY |
| 2026-07-29 |
26.8615 JPY |
3,870,261.5000 ADA |
26.5100 JPY |
26.2300 JPY |
26.5100 JPY |
26.4600 JPY |
| 2026-07-28 |
25.8653 JPY |
2,009,567.3000 ADA |
25.5000 JPY |
25.1300 JPY |
25.4000 JPY |
26.4800 JPY |
| 2026-07-27 |
25.9867 JPY |
1,754,694.4000 ADA |
27.1500 JPY |
25.1800 JPY |
25.5500 JPY |
25.4600 JPY |
| 2026-07-26 |
27.0499 JPY |
531,975.8000 ADA |
27.0300 JPY |
26.8900 JPY |
26.9700 JPY |
27.1500 JPY |
| 2026-07-25 |
26.9306 JPY |
749,525.2000 ADA |
26.8700 JPY |
26.4700 JPY |
26.5600 JPY |
26.9900 JPY |
| 2026-07-24 |
27.2569 JPY |
1,252,895.4000 ADA |
27.6000 JPY |
26.6900 JPY |
26.8100 JPY |
26.8600 JPY |
| 2026-07-23 |
28.2105 JPY |
1,529,835.0000 ADA |
28.4400 JPY |
27.5500 JPY |
27.7100 JPY |
27.6100 JPY |
| 2026-07-22 |
28.6167 JPY |
2,065,971.9000 ADA |
28.3200 JPY |
27.7800 JPY |
27.9100 JPY |
28.3800 JPY |
| 2026-07-21 |
28.3827 JPY |
2,191,736.4000 ADA |
27.5600 JPY |
27.5500 JPY |
27.7400 JPY |
28.3200 JPY |
| 2026-07-20 |
27.0090 JPY |
1,691,082.6000 ADA |
26.9500 JPY |
26.1000 JPY |
26.3800 JPY |
27.6200 JPY |
| 2026-07-19 |
26.9655 JPY |
459,604.2000 ADA |
27.1100 JPY |
26.6100 JPY |
26.8000 JPY |
26.9600 JPY |
| 2026-07-18 |
27.0662 JPY |
946,693.1000 ADA |
27.0700 JPY |
26.5600 JPY |
26.7400 JPY |
27.0700 JPY |
| 2026-07-17 |
26.5200 JPY |
1,563,431.1000 ADA |
26.1000 JPY |
25.6500 JPY |
25.8300 JPY |
27.0800 JPY |
| 2026-07-16 |
26.4998 JPY |
907,942.3000 ADA |
26.7600 JPY |
25.9800 JPY |
26.1600 JPY |
26.0700 JPY |
| 2026-07-15 |
26.7431 JPY |
2,253,987.2000 ADA |
26.8300 JPY |
26.2700 JPY |
26.5200 JPY |
26.7700 JPY |
| 2026-07-14 |
26.3245 JPY |
2,063,248.3000 ADA |
25.5900 JPY |
25.3600 JPY |
25.5400 JPY |
26.7900 JPY |
| 2026-07-13 |
25.9236 JPY |
1,592,021.9000 ADA |
26.2400 JPY |
25.2800 JPY |
25.4800 JPY |
25.5600 JPY |