Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-04 |
39.2271 JPY |
754,570.8000 ADA |
39.3500 JPY |
38.9200 JPY |
39.0800 JPY |
39.1700 JPY |
| 2026-04-03 |
39.2897 JPY |
3,926,180.2000 ADA |
38.2300 JPY |
38.1700 JPY |
38.3000 JPY |
39.3400 JPY |
| 2026-04-02 |
38.4441 JPY |
4,182,965.6000 ADA |
39.4800 JPY |
37.5300 JPY |
37.8400 JPY |
38.2300 JPY |
| 2026-04-01 |
39.4641 JPY |
5,430,112.9000 ADA |
38.3500 JPY |
38.2700 JPY |
38.6200 JPY |
39.3600 JPY |
| 2026-03-31 |
38.5845 JPY |
3,048,752.9000 ADA |
38.9500 JPY |
37.3500 JPY |
38.1300 JPY |
38.3200 JPY |
| 2026-03-30 |
39.4755 JPY |
3,603,188.1000 ADA |
38.4800 JPY |
38.3600 JPY |
39.0200 JPY |
38.9200 JPY |
| 2026-03-29 |
38.8225 JPY |
2,255,294.9000 ADA |
39.4300 JPY |
37.4500 JPY |
38.5700 JPY |
38.4500 JPY |
| 2026-03-28 |
39.9045 JPY |
1,466,293.3000 ADA |
39.4800 JPY |
39.2000 JPY |
39.3700 JPY |
39.4100 JPY |
| 2026-03-27 |
39.9101 JPY |
1,788,340.6000 ADA |
40.6600 JPY |
39.1400 JPY |
39.4700 JPY |
39.4700 JPY |
| 2026-03-26 |
41.4985 JPY |
1,586,623.8000 ADA |
43.1400 JPY |
40.4200 JPY |
40.6100 JPY |
40.7300 JPY |
| 2026-03-25 |
43.1278 JPY |
3,583,004.8000 ADA |
42.3400 JPY |
42.2500 JPY |
42.6100 JPY |
43.0500 JPY |
| 2026-03-24 |
41.7251 JPY |
2,836,277.9000 ADA |
41.4600 JPY |
41.0000 JPY |
41.2600 JPY |
42.2900 JPY |
| 2026-03-23 |
41.1302 JPY |
4,812,284.6000 ADA |
40.0000 JPY |
39.5800 JPY |
39.9500 JPY |
41.4600 JPY |
| 2026-03-22 |
40.6153 JPY |
1,978,570.5000 ADA |
41.0300 JPY |
39.5800 JPY |
40.1100 JPY |
40.0600 JPY |
| 2026-03-21 |
42.1093 JPY |
1,427,563.3000 ADA |
42.4100 JPY |
40.7800 JPY |
42.1400 JPY |
40.8600 JPY |
| 2026-03-20 |
42.5438 JPY |
3,279,268.9000 ADA |
42.3400 JPY |
41.7300 JPY |
42.1300 JPY |
42.4400 JPY |
| 2026-03-19 |
42.5705 JPY |
3,448,290.0000 ADA |
43.8700 JPY |
41.5600 JPY |
41.9600 JPY |
42.2400 JPY |
| 2026-03-18 |
44.9935 JPY |
3,808,361.8000 ADA |
45.9900 JPY |
43.0200 JPY |
43.3500 JPY |
43.8300 JPY |
| 2026-03-17 |
45.8585 JPY |
7,605,146.2000 ADA |
46.2400 JPY |
45.0000 JPY |
45.5000 JPY |
46.0600 JPY |
| 2026-03-16 |
45.4264 JPY |
16,121,120.5000 ADA |
43.1300 JPY |
42.9100 JPY |
43.4200 JPY |
46.2300 JPY |
| 2026-03-15 |
42.5494 JPY |
3,605,102.6000 ADA |
42.1600 JPY |
41.8100 JPY |
42.0000 JPY |
43.0500 JPY |
| 2026-03-14 |
42.0304 JPY |
1,801,324.9000 ADA |
42.4400 JPY |
41.3700 JPY |
41.5300 JPY |
42.0500 JPY |
| 2026-03-13 |
43.3894 JPY |
5,287,760.5000 ADA |
41.9800 JPY |
41.8700 JPY |
42.5300 JPY |
42.4800 JPY |
| 2026-03-12 |
41.6916 JPY |
2,086,657.5000 ADA |
41.8700 JPY |
41.1200 JPY |
41.3100 JPY |
41.9100 JPY |
| 2026-03-11 |
41.6153 JPY |
2,510,328.3000 ADA |
41.4500 JPY |
40.7100 JPY |
40.9600 JPY |
41.8300 JPY |
| 2026-03-10 |
41.8148 JPY |
3,160,091.7000 ADA |
40.3300 JPY |
40.3100 JPY |
40.8300 JPY |
41.4400 JPY |
| 2026-03-09 |
40.5101 JPY |
1,880,497.5000 ADA |
39.5200 JPY |
39.4900 JPY |
40.0900 JPY |
40.3100 JPY |
| 2026-03-08 |
39.6744 JPY |
1,585,520.5000 ADA |
40.2200 JPY |
38.9400 JPY |
39.4600 JPY |
39.4700 JPY |
| 2026-03-07 |
40.3778 JPY |
920,559.4000 ADA |
40.9900 JPY |
39.8200 JPY |
40.2600 JPY |
40.2500 JPY |
| 2026-03-06 |
41.9479 JPY |
1,421,854.9000 ADA |
42.4300 JPY |
40.4300 JPY |
40.7800 JPY |
41.0100 JPY |
| 2026-03-05 |
43.0045 JPY |
2,019,877.4000 ADA |
43.3800 JPY |
41.9100 JPY |
42.4400 JPY |
42.4000 JPY |
| 2026-03-04 |
42.9092 JPY |
4,690,253.8000 ADA |
41.4600 JPY |
40.7700 JPY |
41.3500 JPY |
43.4300 JPY |
| 2026-03-03 |
42.2138 JPY |
2,163,546.2000 ADA |
43.5800 JPY |
41.1100 JPY |
41.3900 JPY |
41.4400 JPY |
| 2026-03-02 |
43.6330 JPY |
3,497,514.4000 ADA |
42.8900 JPY |
42.3100 JPY |
42.7600 JPY |
44.1400 JPY |
| 2026-03-01 |
43.8380 JPY |
2,975,057.4000 ADA |
44.0800 JPY |
42.0900 JPY |
42.7000 JPY |
42.8200 JPY |
| 2026-02-28 |
42.1786 JPY |
1,798,953.3000 ADA |
43.4200 JPY |
40.6600 JPY |
41.0600 JPY |
43.4500 JPY |
| 2026-02-27 |
44.7935 JPY |
1,934,571.8000 ADA |
44.7700 JPY |
42.9800 JPY |
43.3100 JPY |
43.3900 JPY |
| 2026-02-26 |
45.6055 JPY |
2,668,631.2000 ADA |
46.3800 JPY |
44.2000 JPY |
44.7400 JPY |
44.7900 JPY |
| 2026-02-25 |
45.2336 JPY |
4,651,054.3000 ADA |
40.3400 JPY |
40.2600 JPY |
40.4800 JPY |
48.0700 JPY |
| 2026-02-24 |
40.3289 JPY |
1,644,986.6000 ADA |
40.6900 JPY |
39.6600 JPY |
40.0400 JPY |
40.5000 JPY |
| 2026-02-23 |
41.2213 JPY |
1,200,311.3000 ADA |
42.0100 JPY |
39.7900 JPY |
40.2700 JPY |
40.7700 JPY |
| 2026-02-22 |
42.5894 JPY |
644,867.5000 ADA |
43.4700 JPY |
41.7400 JPY |
41.9100 JPY |
41.9600 JPY |
| 2026-02-21 |
43.9142 JPY |
935,804.8000 ADA |
44.3000 JPY |
43.3700 JPY |
43.5800 JPY |
43.5800 JPY |
| 2026-02-20 |
43.9442 JPY |
2,019,035.7000 ADA |
42.3500 JPY |
42.0300 JPY |
42.5600 JPY |
44.2600 JPY |
| 2026-02-19 |
42.2489 JPY |
890,302.4000 ADA |
42.3100 JPY |
41.4300 JPY |
41.9500 JPY |
42.3300 JPY |
| 2026-02-18 |
43.3925 JPY |
1,150,992.0000 ADA |
43.1300 JPY |
42.1100 JPY |
42.5100 JPY |
42.5000 JPY |
| 2026-02-17 |
43.5958 JPY |
1,301,310.3000 ADA |
44.0100 JPY |
42.6300 JPY |
43.0300 JPY |
43.2700 JPY |
| 2026-02-16 |
43.3461 JPY |
1,027,809.8000 ADA |
43.1100 JPY |
42.5500 JPY |
42.7500 JPY |
44.0900 JPY |
| 2026-02-15 |
44.6250 JPY |
2,736,421.2000 ADA |
45.1300 JPY |
42.4500 JPY |
42.8800 JPY |
42.9600 JPY |
| 2026-02-14 |
43.6863 JPY |
2,407,311.6000 ADA |
41.8000 JPY |
41.7100 JPY |
42.0000 JPY |
45.3800 JPY |