Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
37.6610 JPY |
2,418,801.3000 ADA |
37.1100 JPY |
37.0600 JPY |
37.4600 JPY |
37.8700 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 |
| 2026-05-26 |
38.6674 JPY |
6,408,689.9000 ADA |
38.7400 JPY |
37.9300 JPY |
38.2500 JPY |
38.2000 JPY |
| 2026-05-25 |
38.7805 JPY |
3,741,656.5000 ADA |
38.4900 JPY |
38.1900 JPY |
38.3600 JPY |
38.7300 JPY |
| 2026-05-24 |
38.5223 JPY |
4,237,095.2000 ADA |
39.1400 JPY |
37.8000 JPY |
38.4800 JPY |
38.5300 JPY |
| 2026-05-23 |
38.7672 JPY |
7,733,945.5000 ADA |
38.6000 JPY |
37.6100 JPY |
37.9200 JPY |
39.1500 JPY |
| 2026-05-22 |
39.7672 JPY |
8,536,152.3000 ADA |
39.8700 JPY |
38.3100 JPY |
39.1200 JPY |
38.5700 JPY |
| 2026-05-21 |
39.8275 JPY |
4,354,973.8000 ADA |
39.5900 JPY |
39.1500 JPY |
39.4400 JPY |
39.8800 JPY |
| 2026-05-20 |
39.7438 JPY |
4,065,371.1000 ADA |
39.4600 JPY |
39.2900 JPY |
39.4900 JPY |
39.6100 JPY |
| 2026-05-19 |
39.8157 JPY |
2,421,618.1000 ADA |
39.9900 JPY |
39.3600 JPY |
39.6100 JPY |
39.5400 JPY |
| 2026-05-18 |
39.6953 JPY |
3,701,718.2000 ADA |
40.0700 JPY |
39.1400 JPY |
39.5300 JPY |
40.0800 JPY |
| 2026-05-17 |
39.8617 JPY |
3,730,281.9000 ADA |
40.5300 JPY |
39.1100 JPY |
40.3300 JPY |
40.0700 JPY |
| 2026-05-16 |
40.6859 JPY |
2,226,591.7000 ADA |
41.5300 JPY |
40.0900 JPY |
40.4000 JPY |
40.4400 JPY |
| 2026-05-15 |
41.3313 JPY |
3,833,520.8000 ADA |
42.8900 JPY |
40.6300 JPY |
41.1800 JPY |
41.5800 JPY |
| 2026-05-14 |
42.6311 JPY |
2,020,895.9000 ADA |
41.8400 JPY |
41.5000 JPY |
41.8400 JPY |
42.9300 JPY |
| 2026-05-13 |
42.5192 JPY |
1,600,157.8000 ADA |
42.7900 JPY |
41.3200 JPY |
41.7300 JPY |
41.8300 JPY |
| 2026-05-12 |
42.9989 JPY |
2,163,867.7000 ADA |
44.0500 JPY |
42.2000 JPY |
42.6200 JPY |
42.7600 JPY |
| 2026-05-11 |
43.9024 JPY |
1,540,069.8000 ADA |
44.2500 JPY |
43.1300 JPY |
43.6400 JPY |
44.1200 JPY |
| 2026-05-10 |
43.7807 JPY |
2,474,315.7000 ADA |
42.3800 JPY |
42.0700 JPY |
42.3100 JPY |
44.2100 JPY |
| 2026-05-09 |
42.9748 JPY |
873,502.2000 ADA |
42.9000 JPY |
42.2400 JPY |
42.5000 JPY |
42.4400 JPY |
| 2026-05-08 |
41.8387 JPY |
1,104,540.7000 ADA |
41.2500 JPY |
40.8600 JPY |
41.1400 JPY |
42.7400 JPY |
| 2026-05-07 |
41.4576 JPY |
1,598,647.8000 ADA |
41.7700 JPY |
40.7600 JPY |
41.1700 JPY |
41.2400 JPY |
| 2026-05-06 |
41.7762 JPY |
2,449,656.6000 ADA |
41.2900 JPY |
40.7900 JPY |
41.3000 JPY |
41.7300 JPY |
| 2026-05-05 |
40.7762 JPY |
2,122,278.2000 ADA |
39.3100 JPY |
39.2800 JPY |
39.4200 JPY |
41.3200 JPY |
| 2026-05-04 |
39.4236 JPY |
1,538,878.4000 ADA |
39.1600 JPY |
38.8400 JPY |
39.1000 JPY |
39.2900 JPY |
| 2026-05-03 |
39.2670 JPY |
776,650.6000 ADA |
39.3300 JPY |
38.9100 JPY |
39.0000 JPY |
39.1600 JPY |
| 2026-05-02 |
39.1973 JPY |
428,572.5000 ADA |
39.0100 JPY |
38.8400 JPY |
38.9500 JPY |
39.3000 JPY |
| 2026-05-01 |
39.0025 JPY |
1,451,418.7000 ADA |
38.6800 JPY |
38.6700 JPY |
38.8900 JPY |
39.0100 JPY |
| 2026-04-30 |
39.0365 JPY |
1,123,642.5000 ADA |
39.2500 JPY |
38.2800 JPY |
38.5800 JPY |
38.6800 JPY |
| 2026-04-29 |
39.5038 JPY |
1,925,739.4000 ADA |
39.4100 JPY |
38.2700 JPY |
38.8500 JPY |
39.2300 JPY |
| 2026-04-28 |
39.4031 JPY |
978,850.7000 ADA |
39.5800 JPY |
39.0400 JPY |
39.3200 JPY |
39.4000 JPY |
| 2026-04-27 |
39.8861 JPY |
1,349,876.6000 ADA |
40.3500 JPY |
38.8000 JPY |
39.1100 JPY |
39.6300 JPY |
| 2026-04-26 |
40.2221 JPY |
1,364,710.6000 ADA |
39.9600 JPY |
39.7000 JPY |
39.8000 JPY |
40.1400 JPY |
| 2026-04-25 |
40.1594 JPY |
1,405,105.2000 ADA |
39.9600 JPY |
39.6200 JPY |
39.7900 JPY |
39.9200 JPY |
| 2026-04-24 |
39.6111 JPY |
3,393,355.0000 ADA |
39.9300 JPY |
28.0000 JPY |
39.7800 JPY |
39.9600 JPY |
| 2026-04-23 |
39.7149 JPY |
2,992,017.5000 ADA |
39.6200 JPY |
39.1700 JPY |
39.3700 JPY |
39.9500 JPY |
| 2026-04-22 |
40.5145 JPY |
3,697,438.2000 ADA |
39.8800 JPY |
39.6200 JPY |
39.8700 JPY |
39.6200 JPY |
| 2026-04-21 |
39.5906 JPY |
3,506,850.3000 ADA |
39.4200 JPY |
39.0200 JPY |
39.3700 JPY |
39.8000 JPY |
| 2026-04-20 |
39.2844 JPY |
3,483,438.9000 ADA |
38.6000 JPY |
38.5700 JPY |
38.9500 JPY |
39.4600 JPY |
| 2026-04-19 |
39.1953 JPY |
4,128,766.9000 ADA |
39.6100 JPY |
38.3800 JPY |
38.6600 JPY |
38.6500 JPY |
| 2026-04-18 |
40.2981 JPY |
4,249,187.5000 ADA |
41.0800 JPY |
39.3300 JPY |
39.5900 JPY |
39.5900 JPY |
| 2026-04-17 |
41.2819 JPY |
7,002,800.0000 ADA |
41.2600 JPY |
40.2800 JPY |
40.5900 JPY |
41.1300 JPY |
| 2026-04-16 |
39.9746 JPY |
12,147,300.6000 ADA |
39.1100 JPY |
38.7300 JPY |
39.1000 JPY |
41.3200 JPY |
| 2026-04-15 |
38.5006 JPY |
11,098,275.6000 ADA |
38.1200 JPY |
37.7400 JPY |
38.1000 JPY |
39.0400 JPY |
| 2026-04-14 |
38.9057 JPY |
7,698,431.6000 ADA |
39.5900 JPY |
37.9700 JPY |
38.1800 JPY |
38.1100 JPY |
| 2026-04-13 |
38.4113 JPY |
7,275,940.6000 ADA |
37.6700 JPY |
37.6700 JPY |
38.0900 JPY |
39.5800 JPY |
| 2026-04-12 |
38.1331 JPY |
10,712,459.9000 ADA |
39.7800 JPY |
37.5900 JPY |
38.0100 JPY |
37.7200 JPY |
| 2026-04-11 |
40.1299 JPY |
2,660,939.2000 ADA |
40.5300 JPY |
39.4000 JPY |
39.6900 JPY |
39.8100 JPY |