Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-15 |
26.5527 JPY |
675,247.7000 ADA |
26.8300 JPY |
26.2700 JPY |
26.5200 JPY |
26.6500 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 |
| 2026-07-12 |
26.5325 JPY |
903,116.9000 ADA |
26.7900 JPY |
26.1200 JPY |
26.2600 JPY |
26.2300 JPY |
| 2026-07-11 |
27.5398 JPY |
1,712,907.7000 ADA |
26.9600 JPY |
26.8200 JPY |
26.9500 JPY |
26.8600 JPY |
| 2026-07-10 |
27.1004 JPY |
2,233,319.6000 ADA |
27.0400 JPY |
26.7200 JPY |
26.9500 JPY |
26.9600 JPY |
| 2026-07-09 |
27.1970 JPY |
1,667,540.2000 ADA |
27.1500 JPY |
26.7800 JPY |
27.0000 JPY |
27.0400 JPY |
| 2026-07-08 |
27.4259 JPY |
2,108,209.2000 ADA |
28.3800 JPY |
26.7900 JPY |
27.0100 JPY |
27.0900 JPY |
| 2026-07-07 |
28.9674 JPY |
2,259,546.7000 ADA |
29.8400 JPY |
28.1200 JPY |
28.3200 JPY |
28.3300 JPY |
| 2026-07-06 |
29.8585 JPY |
3,787,326.4000 ADA |
30.5700 JPY |
28.9000 JPY |
29.3800 JPY |
29.8500 JPY |
| 2026-07-05 |
30.6717 JPY |
5,192,441.8000 ADA |
31.0100 JPY |
29.8800 JPY |
30.1900 JPY |
30.6100 JPY |
| 2026-07-04 |
29.8569 JPY |
10,663,543.4000 ADA |
29.0000 JPY |
28.2500 JPY |
28.4300 JPY |
31.0000 JPY |
| 2026-07-03 |
27.6806 JPY |
9,608,420.0000 ADA |
26.0600 JPY |
25.9200 JPY |
26.0800 JPY |
29.1000 JPY |
| 2026-07-02 |
25.5921 JPY |
5,010,955.0000 ADA |
24.9900 JPY |
24.8000 JPY |
25.0000 JPY |
26.0500 JPY |
| 2026-07-01 |
24.6973 JPY |
7,496,100.2000 ADA |
23.4600 JPY |
23.0900 JPY |
23.4900 JPY |
25.0300 JPY |
| 2026-06-30 |
23.4391 JPY |
2,183,908.3000 ADA |
23.5800 JPY |
23.0700 JPY |
23.3500 JPY |
23.4500 JPY |
| 2026-06-29 |
23.5211 JPY |
2,367,640.0000 ADA |
23.1900 JPY |
22.9500 JPY |
23.2700 JPY |
23.5800 JPY |
| 2026-06-28 |
23.2854 JPY |
1,521,511.7000 ADA |
23.5000 JPY |
22.8500 JPY |
23.2300 JPY |
23.3100 JPY |
| 2026-06-27 |
23.8844 JPY |
1,598,051.0000 ADA |
24.0000 JPY |
23.2600 JPY |
23.5000 JPY |
23.5200 JPY |
| 2026-06-26 |
23.5063 JPY |
4,028,730.1000 ADA |
23.2500 JPY |
22.4300 JPY |
22.9900 JPY |
23.9900 JPY |
| 2026-06-25 |
23.4491 JPY |
4,095,277.3000 ADA |
23.9100 JPY |
22.3900 JPY |
22.9600 JPY |
23.2200 JPY |
| 2026-06-24 |
23.7529 JPY |
5,708,004.3000 ADA |
24.4700 JPY |
22.6100 JPY |
22.9700 JPY |
23.8800 JPY |
| 2026-06-23 |
24.7307 JPY |
3,197,947.0000 ADA |
25.6000 JPY |
24.1200 JPY |
24.3100 JPY |
24.4800 JPY |
| 2026-06-22 |
25.9124 JPY |
2,441,194.8000 ADA |
25.2700 JPY |
25.2700 JPY |
25.6100 JPY |
25.5800 JPY |
| 2026-06-21 |
25.9598 JPY |
1,399,826.9000 ADA |
26.3200 JPY |
25.3400 JPY |
25.6200 JPY |
25.3700 JPY |
| 2026-06-20 |
26.2327 JPY |
1,630,311.3000 ADA |
26.1500 JPY |
25.8200 JPY |
26.0300 JPY |
26.3300 JPY |
| 2026-06-19 |
26.0282 JPY |
2,848,618.8000 ADA |
26.3800 JPY |
25.6200 JPY |
25.8700 JPY |
26.0900 JPY |
| 2026-06-18 |
26.4670 JPY |
3,461,241.9000 ADA |
26.7900 JPY |
25.7600 JPY |
26.2000 JPY |
26.3100 JPY |
| 2026-06-17 |
27.1850 JPY |
5,757,027.2000 ADA |
27.6600 JPY |
26.3100 JPY |
26.8400 JPY |
26.8000 JPY |
| 2026-06-16 |
28.2337 JPY |
3,425,713.2000 ADA |
28.5900 JPY |
27.5900 JPY |
27.8400 JPY |
27.6400 JPY |
| 2026-06-15 |
29.5651 JPY |
9,670,992.5000 ADA |
29.3100 JPY |
28.3800 JPY |
28.6500 JPY |
28.5700 JPY |
| 2026-06-14 |
27.7094 JPY |
3,975,719.2000 ADA |
27.5500 JPY |
26.5400 JPY |
26.7100 JPY |
29.3300 JPY |
| 2026-06-13 |
27.6455 JPY |
6,992,436.6000 ADA |
27.1900 JPY |
27.0800 JPY |
27.3400 JPY |
27.5300 JPY |
| 2026-06-12 |
27.3942 JPY |
4,910,497.9000 ADA |
27.3100 JPY |
26.8900 JPY |
27.1800 JPY |
27.1900 JPY |
| 2026-06-11 |
26.7041 JPY |
7,243,761.4000 ADA |
25.7800 JPY |
25.7800 JPY |
26.0500 JPY |
27.3600 JPY |
| 2026-06-10 |
25.9888 JPY |
7,738,693.7000 ADA |
26.5400 JPY |
25.4300 JPY |
25.7600 JPY |
25.8000 JPY |
| 2026-06-09 |
26.6929 JPY |
6,589,979.8000 ADA |
27.3200 JPY |
25.8100 JPY |
26.2300 JPY |
26.4600 JPY |
| 2026-06-08 |
26.6635 JPY |
7,786,774.2000 ADA |
26.5300 JPY |
25.6600 JPY |
25.9700 JPY |
27.3100 JPY |
| 2026-06-07 |
26.2119 JPY |
9,289,374.9000 ADA |
25.2600 JPY |
25.1700 JPY |
25.4300 JPY |
26.4900 JPY |
| 2026-06-06 |
25.0392 JPY |
8,957,038.0000 ADA |
25.1600 JPY |
23.8500 JPY |
24.8300 JPY |
25.2500 JPY |
| 2026-06-05 |
26.1972 JPY |
18,603,992.3000 ADA |
28.7300 JPY |
24.4000 JPY |
25.7300 JPY |
25.0900 JPY |
| 2026-06-04 |
30.5461 JPY |
7,454,702.1000 ADA |
32.0100 JPY |
28.6300 JPY |
29.1600 JPY |
28.7600 JPY |
| 2026-06-03 |
33.9163 JPY |
6,835,792.7000 ADA |
34.0700 JPY |
31.9900 JPY |
32.3900 JPY |
32.1300 JPY |
| 2026-06-02 |
34.7879 JPY |
5,721,044.2000 ADA |
36.8200 JPY |
33.5000 JPY |
34.0700 JPY |
34.0300 JPY |
| 2026-06-01 |
36.8588 JPY |
3,014,132.6000 ADA |
37.5200 JPY |
35.9600 JPY |
36.3500 JPY |
36.8000 JPY |
| 2026-05-31 |
37.3580 JPY |
5,314,777.0000 ADA |
37.5700 JPY |
36.8600 JPY |
37.1300 JPY |
37.5100 JPY |
| 2026-05-30 |
37.6968 JPY |
2,878,012.2000 ADA |
37.1100 JPY |
37.0600 JPY |
37.4600 JPY |
37.5200 JPY |
| 2026-05-29 |
37.2066 JPY |
1,866,807.5000 ADA |
37.4000 JPY |
36.6400 JPY |
37.1000 JPY |
37.0400 JPY |
| 2026-05-28 |
37.0341 JPY |
3,020,403.4000 ADA |
37.8000 JPY |
36.4000 JPY |
36.7100 JPY |
37.3400 JPY |
| 2026-05-27 |
38.1812 JPY |
2,233,947.4000 ADA |
38.2300 JPY |
37.6400 JPY |
37.8700 JPY |
37.8500 JPY |