Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
107.7261 JPY |
16,383,625.3000 ADA |
107.7000 JPY |
105.3600 JPY |
106.3300 JPY |
105.6800 JPY |
| 2025-05-19 |
106.4435 JPY |
58,003,849.5000 ADA |
110.4900 JPY |
103.3500 JPY |
105.3000 JPY |
107.3800 JPY |
| 2025-05-18 |
109.1244 JPY |
39,700,896.1000 ADA |
108.5000 JPY |
104.6600 JPY |
107.5800 JPY |
108.4600 JPY |
| 2025-05-17 |
110.2531 JPY |
102,399,141.8000 ADA |
110.8400 JPY |
106.1700 JPY |
108.1800 JPY |
108.3100 JPY |
| 2025-05-16 |
112.9999 JPY |
55,596,306.8000 ADA |
111.2800 JPY |
110.5100 JPY |
111.6900 JPY |
110.8400 JPY |
| 2025-05-15 |
113.1600 JPY |
89,810,748.8000 ADA |
117.2700 JPY |
108.8400 JPY |
111.7800 JPY |
112.2400 JPY |
| 2025-05-14 |
119.8756 JPY |
145,265,236.5000 ADA |
122.5800 JPY |
115.8600 JPY |
117.9800 JPY |
118.0100 JPY |
| 2025-05-13 |
119.0561 JPY |
170,239,706.9000 ADA |
121.3500 JPY |
114.1700 JPY |
117.0200 JPY |
122.6000 JPY |
| 2025-05-12 |
121.4776 JPY |
405,401,266.1000 ADA |
117.5200 JPY |
116.0100 JPY |
119.1700 JPY |
121.6100 JPY |
| 2025-05-11 |
117.2682 JPY |
154,351,565.4000 ADA |
122.2400 JPY |
113.7700 JPY |
115.5600 JPY |
118.2500 JPY |
| 2025-05-10 |
117.0922 JPY |
278,478,274.5000 ADA |
112.9900 JPY |
111.9900 JPY |
113.6000 JPY |
121.8200 JPY |
| 2025-05-09 |
113.7077 JPY |
137,502,840.4000 ADA |
112.2800 JPY |
109.9400 JPY |
110.8900 JPY |
113.3200 JPY |
| 2025-05-08 |
104.8308 JPY |
52,437,695.8000 ADA |
96.7800 JPY |
96.5000 JPY |
97.5300 JPY |
109.8100 JPY |
| 2025-05-07 |
96.3492 JPY |
23,803,366.8000 ADA |
97.3500 JPY |
93.9100 JPY |
95.3200 JPY |
96.7400 JPY |
| 2025-05-06 |
94.0860 JPY |
13,050,983.0000 ADA |
95.3300 JPY |
91.6600 JPY |
93.3100 JPY |
96.2200 JPY |
| 2025-05-05 |
96.6231 JPY |
7,498,215.0000 ADA |
98.0200 JPY |
94.2500 JPY |
95.2700 JPY |
95.3500 JPY |
| 2025-05-04 |
100.9717 JPY |
5,905,151.8000 ADA |
101.7400 JPY |
98.8400 JPY |
99.8800 JPY |
98.9000 JPY |
| 2025-05-03 |
103.0712 JPY |
15,840,634.9000 ADA |
101.5100 JPY |
100.5900 JPY |
101.1200 JPY |
102.1800 JPY |
| 2025-05-02 |
102.8410 JPY |
6,955,189.3000 ADA |
102.7500 JPY |
100.1600 JPY |
100.9900 JPY |
100.9200 JPY |
| 2025-05-01 |
102.0591 JPY |
4,438,114.2000 ADA |
97.7700 JPY |
97.7100 JPY |
98.4900 JPY |
103.1300 JPY |
| 2025-04-30 |
98.7281 JPY |
1,082,043.7000 ADA |
99.2500 JPY |
95.2100 JPY |
97.3400 JPY |
97.6100 JPY |
| 2025-04-29 |
101.2876 JPY |
2,275,703.5000 ADA |
100.4800 JPY |
98.8300 JPY |
99.8800 JPY |
98.9300 JPY |
| 2025-04-28 |
101.7992 JPY |
1,830,427.5000 ADA |
101.2500 JPY |
97.9600 JPY |
99.4400 JPY |
99.8900 JPY |
| 2025-04-27 |
101.1938 JPY |
2,138,599.1000 ADA |
101.8000 JPY |
99.5600 JPY |
100.1700 JPY |
101.5000 JPY |
| 2025-04-26 |
103.0844 JPY |
1,662,667.7000 ADA |
102.7800 JPY |
100.8300 JPY |
101.6700 JPY |
102.1500 JPY |
| 2025-04-25 |
103.1118 JPY |
1,033,458.2000 ADA |
103.3500 JPY |
100.6300 JPY |
102.3000 JPY |
102.2500 JPY |
| 2025-04-24 |
101.9761 JPY |
1,361,015.7000 ADA |
100.0900 JPY |
95.8600 JPY |
97.2200 JPY |
102.5100 JPY |
| 2025-04-23 |
99.2772 JPY |
1,373,320.6000 ADA |
97.3000 JPY |
96.0700 JPY |
97.4400 JPY |
100.1700 JPY |
| 2025-04-22 |
93.0098 JPY |
998,754.6000 ADA |
88.1400 JPY |
87.3600 JPY |
87.8900 JPY |
97.2000 JPY |
| 2025-04-21 |
90.3374 JPY |
1,086,191.9000 ADA |
87.9200 JPY |
87.3900 JPY |
87.4200 JPY |
87.5600 JPY |
| 2025-04-20 |
89.0242 JPY |
2,345,365.7000 ADA |
89.6000 JPY |
87.0000 JPY |
87.6900 JPY |
87.7700 JPY |
| 2025-04-19 |
89.7748 JPY |
946,450.1000 ADA |
89.5900 JPY |
88.2100 JPY |
88.7900 JPY |
89.9700 JPY |
| 2025-04-18 |
89.4339 JPY |
938,726.3000 ADA |
87.9400 JPY |
87.1600 JPY |
87.5500 JPY |
89.4400 JPY |
| 2025-04-17 |
88.6041 JPY |
570,831.3000 ADA |
86.9300 JPY |
86.9000 JPY |
87.4100 JPY |
88.6600 JPY |
| 2025-04-16 |
87.0267 JPY |
575,935.8000 ADA |
87.2700 JPY |
85.0000 JPY |
86.6700 JPY |
87.2900 JPY |
| 2025-04-15 |
90.7898 JPY |
551,059.6000 ADA |
91.1800 JPY |
87.3300 JPY |
87.6300 JPY |
87.3700 JPY |
| 2025-04-14 |
92.1568 JPY |
884,049.7000 ADA |
91.7300 JPY |
89.9700 JPY |
90.8700 JPY |
90.8700 JPY |
| 2025-04-13 |
93.2661 JPY |
862,145.3000 ADA |
94.7600 JPY |
90.8300 JPY |
92.1300 JPY |
90.9400 JPY |
| 2025-04-12 |
92.2751 JPY |
1,340,011.2000 ADA |
89.6100 JPY |
88.7300 JPY |
89.3300 JPY |
94.4400 JPY |
| 2025-04-11 |
89.7442 JPY |
1,730,360.5000 ADA |
87.6500 JPY |
87.0200 JPY |
87.9800 JPY |
90.1500 JPY |
| 2025-04-10 |
89.9640 JPY |
778,292.3000 ADA |
93.1300 JPY |
84.7200 JPY |
85.8600 JPY |
87.5900 JPY |
| 2025-04-09 |
84.8989 JPY |
1,305,096.9000 ADA |
81.4700 JPY |
78.1600 JPY |
80.9200 JPY |
93.8700 JPY |
| 2025-04-08 |
85.9553 JPY |
860,667.0000 ADA |
86.7600 JPY |
80.9100 JPY |
81.6200 JPY |
81.4200 JPY |
| 2025-04-07 |
80.4764 JPY |
1,660,428.2000 ADA |
83.3400 JPY |
74.5500 JPY |
76.9500 JPY |
87.6700 JPY |
| 2025-04-06 |
89.9611 JPY |
717,863.7000 ADA |
96.1100 JPY |
82.6600 JPY |
84.9700 JPY |
82.6600 JPY |
| 2025-04-05 |
96.6724 JPY |
715,298.8000 ADA |
96.9600 JPY |
94.9000 JPY |
95.4700 JPY |
95.5500 JPY |
| 2025-04-04 |
95.6142 JPY |
722,531.2000 ADA |
95.4700 JPY |
90.9700 JPY |
93.2300 JPY |
96.7200 JPY |
| 2025-04-03 |
94.0586 JPY |
876,853.2000 ADA |
94.5000 JPY |
89.4000 JPY |
91.6500 JPY |
94.5800 JPY |
| 2025-04-02 |
101.4655 JPY |
3,982,305.8000 ADA |
101.5200 JPY |
94.4700 JPY |
95.3000 JPY |
95.3000 JPY |
| 2025-04-01 |
101.1194 JPY |
1,061,228.3000 ADA |
99.3300 JPY |
98.6700 JPY |
99.4000 JPY |
101.8500 JPY |