Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
66.7296 JPY |
3,632,412.0000 ADA |
68.2800 JPY |
63.7500 JPY |
64.7400 JPY |
64.1200 JPY |
| 2025-12-04 |
69.5338 JPY |
3,315,765.4000 ADA |
69.9600 JPY |
67.5200 JPY |
68.6200 JPY |
68.5600 JPY |
| 2025-12-03 |
68.4664 JPY |
4,376,427.3000 ADA |
67.6300 JPY |
66.4000 JPY |
67.9100 JPY |
70.0100 JPY |
| 2025-12-02 |
63.4560 JPY |
7,119,993.4000 ADA |
60.1200 JPY |
60.0000 JPY |
60.4100 JPY |
68.3400 JPY |
| 2025-12-01 |
59.7581 JPY |
4,937,147.0000 ADA |
64.8000 JPY |
57.6400 JPY |
58.4500 JPY |
59.9600 JPY |
| 2025-11-30 |
66.0351 JPY |
2,764,089.2000 ADA |
64.9000 JPY |
64.8000 JPY |
65.2200 JPY |
66.2400 JPY |
| 2025-11-29 |
65.2296 JPY |
2,215,584.0000 ADA |
65.7500 JPY |
64.4800 JPY |
64.9700 JPY |
64.7600 JPY |
| 2025-11-28 |
67.0518 JPY |
3,643,981.5000 ADA |
67.8100 JPY |
64.9800 JPY |
65.7200 JPY |
65.9400 JPY |
| 2025-11-27 |
67.9577 JPY |
2,794,236.8000 ADA |
68.2000 JPY |
66.8500 JPY |
67.2200 JPY |
68.1700 JPY |
| 2025-11-26 |
66.1571 JPY |
6,745,956.8000 ADA |
65.9900 JPY |
64.4100 JPY |
65.1600 JPY |
68.3200 JPY |
| 2025-11-25 |
65.3456 JPY |
5,798,517.2000 ADA |
67.0800 JPY |
63.2300 JPY |
64.6000 JPY |
65.6000 JPY |
| 2025-11-24 |
65.0690 JPY |
8,670,046.3000 ADA |
64.0800 JPY |
63.1300 JPY |
64.0200 JPY |
67.1600 JPY |
| 2025-11-23 |
64.4183 JPY |
5,202,439.1000 ADA |
63.3200 JPY |
62.8700 JPY |
63.5500 JPY |
65.0100 JPY |
| 2025-11-22 |
63.0493 JPY |
5,011,079.3000 ADA |
64.0100 JPY |
61.1900 JPY |
62.1900 JPY |
62.8300 JPY |
| 2025-11-21 |
64.4528 JPY |
10,594,446.5000 ADA |
68.0700 JPY |
60.8600 JPY |
63.8400 JPY |
64.0500 JPY |
| 2025-11-20 |
71.8071 JPY |
5,224,028.5000 ADA |
72.9200 JPY |
67.6800 JPY |
68.8400 JPY |
69.5600 JPY |
| 2025-11-19 |
71.8074 JPY |
7,540,443.3000 ADA |
73.9600 JPY |
68.7900 JPY |
69.6500 JPY |
71.8600 JPY |
| 2025-11-18 |
72.6431 JPY |
9,692,448.4000 ADA |
72.4400 JPY |
70.9000 JPY |
72.3600 JPY |
73.4000 JPY |
| 2025-11-17 |
74.9043 JPY |
9,448,081.9000 ADA |
74.9500 JPY |
71.1300 JPY |
72.1100 JPY |
72.3900 JPY |
| 2025-11-16 |
75.9001 JPY |
5,673,440.5000 ADA |
77.9000 JPY |
73.3800 JPY |
74.5800 JPY |
74.6400 JPY |
| 2025-11-15 |
78.3928 JPY |
3,846,346.0000 ADA |
77.1000 JPY |
77.0700 JPY |
77.9900 JPY |
77.7800 JPY |
| 2025-11-14 |
79.7758 JPY |
8,311,543.8000 ADA |
82.0800 JPY |
75.9600 JPY |
77.8300 JPY |
77.1400 JPY |
| 2025-11-13 |
85.3921 JPY |
5,393,572.5000 ADA |
84.5600 JPY |
79.6200 JPY |
80.7500 JPY |
81.8400 JPY |
| 2025-11-12 |
86.9467 JPY |
3,684,937.8000 ADA |
85.8800 JPY |
83.5700 JPY |
84.7400 JPY |
85.3000 JPY |
| 2025-11-11 |
89.6168 JPY |
4,634,131.5000 ADA |
91.5200 JPY |
85.4700 JPY |
86.6200 JPY |
86.3700 JPY |
| 2025-11-10 |
90.7683 JPY |
5,221,581.6000 ADA |
89.1200 JPY |
88.3400 JPY |
90.1800 JPY |
91.8100 JPY |
| 2025-11-09 |
86.9938 JPY |
3,247,720.6000 ADA |
87.3700 JPY |
84.1600 JPY |
85.1800 JPY |
88.9800 JPY |
| 2025-11-08 |
87.9792 JPY |
3,268,494.4000 ADA |
88.4000 JPY |
85.0800 JPY |
86.0500 JPY |
87.1300 JPY |
| 2025-11-07 |
83.9044 JPY |
4,740,184.3000 ADA |
81.4800 JPY |
79.7000 JPY |
81.2600 JPY |
89.2400 JPY |
| 2025-11-06 |
81.8885 JPY |
6,280,203.3000 ADA |
84.1800 JPY |
79.3200 JPY |
80.9200 JPY |
81.6000 JPY |
| 2025-11-05 |
81.9124 JPY |
6,240,623.2000 ADA |
80.1200 JPY |
75.8400 JPY |
79.1100 JPY |
84.4300 JPY |
| 2025-11-04 |
81.8286 JPY |
10,113,983.8000 ADA |
85.3200 JPY |
75.4400 JPY |
79.0900 JPY |
80.2600 JPY |
| 2025-11-03 |
88.2790 JPY |
4,095,729.0000 ADA |
94.2300 JPY |
81.3200 JPY |
85.3900 JPY |
85.1000 JPY |
| 2025-11-02 |
93.4492 JPY |
1,526,152.0000 ADA |
94.5200 JPY |
91.2700 JPY |
92.2000 JPY |
92.9600 JPY |
| 2025-11-01 |
94.2226 JPY |
1,400,201.6000 ADA |
93.9800 JPY |
93.1200 JPY |
93.9300 JPY |
94.0200 JPY |
| 2025-10-31 |
94.0229 JPY |
3,283,130.7000 ADA |
92.7600 JPY |
92.2800 JPY |
93.3100 JPY |
93.8400 JPY |
| 2025-10-30 |
95.2700 JPY |
3,795,977.4000 ADA |
97.9800 JPY |
90.5200 JPY |
92.0700 JPY |
92.2600 JPY |
| 2025-10-29 |
98.5929 JPY |
3,198,821.2000 ADA |
98.3100 JPY |
96.0100 JPY |
98.1600 JPY |
99.4200 JPY |
| 2025-10-28 |
100.8545 JPY |
2,462,576.9000 ADA |
101.9200 JPY |
97.0000 JPY |
98.1900 JPY |
97.6800 JPY |
| 2025-10-27 |
104.1335 JPY |
2,713,740.6000 ADA |
104.2600 JPY |
101.8700 JPY |
102.7000 JPY |
102.4600 JPY |
| 2025-10-26 |
102.1367 JPY |
1,535,438.8000 ADA |
100.1800 JPY |
99.1000 JPY |
99.4900 JPY |
102.4100 JPY |
| 2025-10-25 |
100.1839 JPY |
191,941.3000 ADA |
100.3600 JPY |
99.3200 JPY |
99.7600 JPY |
100.1700 JPY |
| 2025-10-24 |
99.6635 JPY |
1,261,289.4000 ADA |
98.2800 JPY |
97.8700 JPY |
98.6000 JPY |
100.6600 JPY |
| 2025-10-23 |
97.6240 JPY |
795,877.5000 ADA |
94.8800 JPY |
94.8200 JPY |
95.5800 JPY |
98.1300 JPY |
| 2025-10-22 |
96.3838 JPY |
1,050,002.7000 ADA |
97.6900 JPY |
92.5300 JPY |
94.3200 JPY |
94.1600 JPY |
| 2025-10-21 |
100.1116 JPY |
1,162,613.7000 ADA |
100.1000 JPY |
96.6500 JPY |
97.5800 JPY |
100.3600 JPY |
| 2025-10-20 |
100.0016 JPY |
1,132,195.3000 ADA |
98.8000 JPY |
96.6400 JPY |
98.1600 JPY |
100.0400 JPY |
| 2025-10-19 |
97.9730 JPY |
820,392.9000 ADA |
95.8400 JPY |
94.0000 JPY |
95.3000 JPY |
98.8200 JPY |
| 2025-10-18 |
95.4898 JPY |
630,543.6000 ADA |
94.4200 JPY |
94.2100 JPY |
95.0800 JPY |
95.7200 JPY |
| 2025-10-17 |
93.4455 JPY |
1,807,069.5000 ADA |
97.0400 JPY |
89.1000 JPY |
91.6900 JPY |
94.8800 JPY |