Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
78.8169 JPY |
4,297,421.5000 ADA |
81.5600 JPY |
74.7400 JPY |
76.8200 JPY |
75.7800 JPY |
| 2025-06-21 |
83.2082 JPY |
3,098,314.2000 ADA |
84.6000 JPY |
79.7900 JPY |
81.5600 JPY |
81.5000 JPY |
| 2025-06-20 |
85.5063 JPY |
2,174,342.7000 ADA |
87.5800 JPY |
82.1700 JPY |
84.6800 JPY |
84.8500 JPY |
| 2025-06-19 |
87.3759 JPY |
1,707,375.7000 ADA |
87.6900 JPY |
86.1500 JPY |
86.7400 JPY |
87.9000 JPY |
| 2025-06-18 |
87.6787 JPY |
1,141,541.3000 ADA |
88.7800 JPY |
85.4800 JPY |
86.9700 JPY |
86.6600 JPY |
| 2025-06-17 |
90.5194 JPY |
2,584,749.6000 ADA |
91.1500 JPY |
87.3200 JPY |
88.5300 JPY |
89.0600 JPY |
| 2025-06-16 |
93.4238 JPY |
2,857,595.9000 ADA |
91.7000 JPY |
90.2800 JPY |
91.7600 JPY |
94.3400 JPY |
| 2025-06-15 |
90.6830 JPY |
2,490,622.6000 ADA |
90.1600 JPY |
89.6900 JPY |
90.4300 JPY |
91.8300 JPY |
| 2025-06-14 |
91.3833 JPY |
1,484,645.5000 ADA |
92.6700 JPY |
88.7600 JPY |
90.0900 JPY |
89.0700 JPY |
| 2025-06-13 |
91.3294 JPY |
6,016,545.7000 ADA |
94.9800 JPY |
88.7200 JPY |
90.0300 JPY |
92.2900 JPY |
| 2025-06-12 |
99.0293 JPY |
2,604,129.6000 ADA |
100.8300 JPY |
97.2000 JPY |
98.0800 JPY |
97.9200 JPY |
| 2025-06-11 |
104.0553 JPY |
6,675,740.7000 ADA |
103.6900 JPY |
99.9900 JPY |
100.5500 JPY |
100.5500 JPY |
| 2025-06-10 |
101.6036 JPY |
5,372,278.4000 ADA |
101.7200 JPY |
99.3600 JPY |
100.6800 JPY |
101.3300 JPY |
| 2025-06-09 |
97.8467 JPY |
3,963,452.1000 ADA |
96.8900 JPY |
95.0400 JPY |
95.6800 JPY |
101.3600 JPY |
| 2025-06-08 |
96.3925 JPY |
3,486,417.0000 ADA |
96.2400 JPY |
94.4000 JPY |
94.9900 JPY |
96.7700 JPY |
| 2025-06-07 |
96.2113 JPY |
2,536,367.3000 ADA |
94.9600 JPY |
94.1600 JPY |
95.4700 JPY |
96.3900 JPY |
| 2025-06-06 |
94.2746 JPY |
4,275,181.7000 ADA |
90.0200 JPY |
89.4700 JPY |
90.5500 JPY |
95.2600 JPY |
| 2025-06-05 |
94.4390 JPY |
7,662,951.4000 ADA |
95.2200 JPY |
89.1500 JPY |
90.6100 JPY |
90.4000 JPY |
| 2025-06-04 |
98.8791 JPY |
3,958,471.6000 ADA |
98.5200 JPY |
94.7700 JPY |
95.5200 JPY |
95.2700 JPY |
| 2025-06-03 |
99.4194 JPY |
5,214,070.8000 ADA |
98.3800 JPY |
97.2600 JPY |
98.7400 JPY |
98.6400 JPY |
| 2025-06-02 |
96.8111 JPY |
4,610,026.4000 ADA |
98.7900 JPY |
95.0700 JPY |
95.6100 JPY |
98.5300 JPY |
| 2025-06-01 |
97.0723 JPY |
4,802,623.4000 ADA |
99.0900 JPY |
94.4900 JPY |
95.5300 JPY |
98.3500 JPY |
| 2025-05-31 |
97.1441 JPY |
18,049,283.9000 ADA |
99.3900 JPY |
94.7300 JPY |
96.3000 JPY |
99.2100 JPY |
| 2025-05-30 |
101.3583 JPY |
38,848,950.3000 ADA |
104.0700 JPY |
98.5400 JPY |
99.9400 JPY |
99.0600 JPY |
| 2025-05-29 |
107.8207 JPY |
20,402,663.9000 ADA |
109.0900 JPY |
104.4300 JPY |
105.2300 JPY |
104.6000 JPY |
| 2025-05-28 |
108.6267 JPY |
6,649,607.6000 ADA |
109.4300 JPY |
106.3800 JPY |
107.4400 JPY |
107.3500 JPY |
| 2025-05-27 |
109.9498 JPY |
11,724,222.3000 ADA |
108.6400 JPY |
106.0200 JPY |
107.7100 JPY |
109.4700 JPY |
| 2025-05-26 |
109.1895 JPY |
9,260,322.8000 ADA |
108.6800 JPY |
107.4500 JPY |
108.2700 JPY |
109.0100 JPY |
| 2025-05-25 |
105.9823 JPY |
10,566,057.3000 ADA |
106.7500 JPY |
104.1300 JPY |
105.0300 JPY |
108.6400 JPY |
| 2025-05-24 |
107.8819 JPY |
9,542,297.3000 ADA |
106.6900 JPY |
106.1000 JPY |
107.3200 JPY |
106.6400 JPY |
| 2025-05-23 |
114.4721 JPY |
50,750,472.5000 ADA |
116.5000 JPY |
107.2400 JPY |
108.2600 JPY |
107.2700 JPY |
| 2025-05-22 |
114.4040 JPY |
134,395,367.0000 ADA |
110.5200 JPY |
110.4500 JPY |
111.4600 JPY |
115.8700 JPY |
| 2025-05-21 |
109.0883 JPY |
103,031,077.0000 ADA |
107.7600 JPY |
106.3700 JPY |
107.6500 JPY |
109.0300 JPY |
| 2025-05-20 |
106.7573 JPY |
41,498,047.9000 ADA |
107.7000 JPY |
104.8900 JPY |
105.7300 JPY |
108.0400 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 |