Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
43.0857 JPY |
10,612,981.4000 ADA |
44.9600 JPY |
40.3500 JPY |
41.8400 JPY |
41.1800 JPY |
| 2026-02-04 |
45.8868 JPY |
3,863,007.4000 ADA |
45.4700 JPY |
44.0000 JPY |
44.6200 JPY |
44.6200 JPY |
| 2026-02-03 |
46.2387 JPY |
3,958,289.0000 ADA |
46.5800 JPY |
43.9600 JPY |
45.0400 JPY |
45.4400 JPY |
| 2026-02-02 |
44.7647 JPY |
4,190,281.0000 ADA |
44.4200 JPY |
42.7500 JPY |
44.2600 JPY |
46.9000 JPY |
| 2026-02-01 |
45.3157 JPY |
3,372,615.5000 ADA |
45.5400 JPY |
44.0400 JPY |
44.5400 JPY |
44.3500 JPY |
| 2026-01-31 |
46.4593 JPY |
4,950,066.3000 ADA |
49.7000 JPY |
41.7200 JPY |
44.4600 JPY |
44.8400 JPY |
| 2026-01-30 |
50.2444 JPY |
3,665,431.4000 ADA |
51.3000 JPY |
48.9400 JPY |
49.9700 JPY |
50.2000 JPY |
| 2026-01-29 |
52.8229 JPY |
2,424,973.2000 ADA |
54.9000 JPY |
50.1200 JPY |
50.8400 JPY |
51.3300 JPY |
| 2026-01-28 |
54.9677 JPY |
3,041,341.8000 ADA |
55.0400 JPY |
54.2500 JPY |
54.5400 JPY |
55.3000 JPY |
| 2026-01-27 |
54.3091 JPY |
2,544,281.5000 ADA |
54.3600 JPY |
53.3200 JPY |
53.7200 JPY |
54.9100 JPY |
| 2026-01-26 |
53.9002 JPY |
1,409,411.7000 ADA |
52.6400 JPY |
52.6400 JPY |
53.4500 JPY |
54.2800 JPY |
| 2026-01-25 |
53.6871 JPY |
1,922,191.5000 ADA |
55.8200 JPY |
51.8300 JPY |
52.5200 JPY |
52.2000 JPY |
| 2026-01-24 |
56.0503 JPY |
454,915.3000 ADA |
56.1800 JPY |
55.5800 JPY |
55.9200 JPY |
56.0600 JPY |
| 2026-01-23 |
56.9907 JPY |
1,668,280.5000 ADA |
56.9600 JPY |
55.7900 JPY |
56.2500 JPY |
56.2000 JPY |
| 2026-01-22 |
57.5731 JPY |
1,598,198.6000 ADA |
58.0000 JPY |
56.3800 JPY |
57.1000 JPY |
57.1000 JPY |
| 2026-01-21 |
56.7752 JPY |
2,017,015.1000 ADA |
55.4700 JPY |
54.9100 JPY |
55.7000 JPY |
58.2900 JPY |
| 2026-01-20 |
57.0134 JPY |
1,957,263.7000 ADA |
58.6100 JPY |
54.9000 JPY |
55.6000 JPY |
55.5600 JPY |
| 2026-01-19 |
57.5613 JPY |
1,916,854.8000 ADA |
59.2400 JPY |
54.0400 JPY |
57.6100 JPY |
58.5700 JPY |
| 2026-01-18 |
62.3167 JPY |
974,540.8000 ADA |
62.8800 JPY |
61.6200 JPY |
62.0500 JPY |
62.4600 JPY |
| 2026-01-17 |
63.0382 JPY |
1,086,213.6000 ADA |
62.6000 JPY |
62.3400 JPY |
62.6600 JPY |
63.0900 JPY |
| 2026-01-16 |
61.6770 JPY |
1,291,625.4000 ADA |
62.5200 JPY |
60.0600 JPY |
60.9400 JPY |
62.8600 JPY |
| 2026-01-15 |
63.7618 JPY |
2,236,572.5000 ADA |
65.6600 JPY |
61.8200 JPY |
62.3500 JPY |
62.5000 JPY |
| 2026-01-14 |
66.6839 JPY |
4,048,093.9000 ADA |
67.1000 JPY |
64.9700 JPY |
65.7000 JPY |
65.5500 JPY |
| 2026-01-13 |
64.0733 JPY |
4,709,984.5000 ADA |
60.9600 JPY |
60.8800 JPY |
61.2200 JPY |
67.1000 JPY |
| 2026-01-12 |
62.0017 JPY |
2,202,852.8000 ADA |
61.7600 JPY |
60.2600 JPY |
61.0600 JPY |
61.2200 JPY |
| 2026-01-11 |
61.9920 JPY |
1,400,065.6000 ADA |
61.3600 JPY |
61.1000 JPY |
61.5300 JPY |
61.7400 JPY |
| 2026-01-10 |
61.5379 JPY |
575,910.4000 ADA |
61.8100 JPY |
60.8200 JPY |
61.1800 JPY |
61.1600 JPY |
| 2026-01-09 |
62.4380 JPY |
3,876,678.4000 ADA |
62.0900 JPY |
61.3100 JPY |
61.8400 JPY |
62.0600 JPY |
| 2026-01-08 |
61.8340 JPY |
5,382,212.9000 ADA |
63.0700 JPY |
60.5100 JPY |
61.1400 JPY |
61.6600 JPY |
| 2026-01-07 |
64.1134 JPY |
4,545,657.2000 ADA |
65.7800 JPY |
62.5100 JPY |
63.1300 JPY |
62.7700 JPY |
| 2026-01-06 |
66.2479 JPY |
7,406,680.1000 ADA |
66.0400 JPY |
62.9500 JPY |
64.1900 JPY |
65.4100 JPY |
| 2026-01-05 |
63.6724 JPY |
5,038,171.1000 ADA |
62.7000 JPY |
61.2100 JPY |
62.6500 JPY |
65.7100 JPY |
| 2026-01-04 |
62.3000 JPY |
4,417,890.2000 ADA |
60.7600 JPY |
60.6700 JPY |
61.6800 JPY |
62.6100 JPY |
| 2026-01-03 |
60.8960 JPY |
2,999,032.7000 ADA |
61.6400 JPY |
59.8300 JPY |
60.2300 JPY |
60.7700 JPY |
| 2026-01-02 |
58.1091 JPY |
5,300,054.7000 ADA |
55.7400 JPY |
55.3900 JPY |
55.8400 JPY |
60.2700 JPY |
| 2026-01-01 |
54.2915 JPY |
2,881,202.5000 ADA |
52.0700 JPY |
51.9300 JPY |
52.0600 JPY |
55.7600 JPY |
| 2025-12-31 |
53.6663 JPY |
2,027,530.1000 ADA |
54.8800 JPY |
51.7100 JPY |
52.1600 JPY |
52.0300 JPY |
| 2025-12-30 |
55.0836 JPY |
2,716,554.4000 ADA |
55.1400 JPY |
54.4500 JPY |
54.7400 JPY |
54.7200 JPY |
| 2025-12-29 |
57.5154 JPY |
4,579,355.3000 ADA |
57.7600 JPY |
54.7900 JPY |
55.1600 JPY |
55.3200 JPY |
| 2025-12-28 |
57.9091 JPY |
3,083,033.8000 ADA |
57.9600 JPY |
56.5300 JPY |
56.9800 JPY |
57.0000 JPY |
| 2025-12-27 |
55.9279 JPY |
1,461,576.8000 ADA |
54.8200 JPY |
54.6700 JPY |
54.9900 JPY |
57.0000 JPY |
| 2025-12-26 |
55.0770 JPY |
3,964,888.6000 ADA |
53.6800 JPY |
53.4900 JPY |
53.8800 JPY |
54.8600 JPY |
| 2025-12-25 |
55.7607 JPY |
2,164,125.4000 ADA |
55.6600 JPY |
54.7400 JPY |
55.0400 JPY |
55.3500 JPY |
| 2025-12-24 |
55.8344 JPY |
2,320,627.0000 ADA |
56.7800 JPY |
54.9600 JPY |
55.6100 JPY |
55.6600 JPY |
| 2025-12-23 |
56.9607 JPY |
3,442,077.0000 ADA |
58.2700 JPY |
55.6600 JPY |
56.7600 JPY |
56.9600 JPY |
| 2025-12-22 |
58.5587 JPY |
4,587,110.6000 ADA |
57.7100 JPY |
56.9800 JPY |
57.8300 JPY |
58.4500 JPY |
| 2025-12-21 |
57.8593 JPY |
2,350,590.3000 ADA |
58.8500 JPY |
56.3800 JPY |
56.8800 JPY |
56.8300 JPY |
| 2025-12-20 |
59.2940 JPY |
1,589,533.7000 ADA |
59.3800 JPY |
58.6900 JPY |
58.9500 JPY |
58.9200 JPY |
| 2025-12-19 |
57.2625 JPY |
5,172,069.0000 ADA |
54.7300 JPY |
53.9900 JPY |
54.5500 JPY |
59.4700 JPY |
| 2025-12-18 |
56.6532 JPY |
5,341,275.2000 ADA |
57.1800 JPY |
54.0600 JPY |
54.7800 JPY |
55.1700 JPY |