Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-04 |
51.6198 JPY |
15,467.9000 ADA |
53.2100 JPY |
50.0000 JPY |
50.0000 JPY |
51.2600 JPY |
| 2024-08-03 |
53.1137 JPY |
154,363.3000 ADA |
53.4700 JPY |
52.0500 JPY |
52.4400 JPY |
52.6600 JPY |
| 2024-08-02 |
56.9310 JPY |
77,585.4000 ADA |
59.0000 JPY |
52.8900 JPY |
53.2400 JPY |
53.2400 JPY |
| 2024-08-01 |
57.3735 JPY |
35,310.5000 ADA |
58.4100 JPY |
55.9600 JPY |
56.0000 JPY |
57.1300 JPY |
| 2024-07-31 |
60.6154 JPY |
55,321.3000 ADA |
61.4800 JPY |
58.4100 JPY |
58.4100 JPY |
58.4100 JPY |
| 2024-07-30 |
62.1461 JPY |
22,933.1000 ADA |
61.9300 JPY |
61.6600 JPY |
62.5000 JPY |
62.9300 JPY |
| 2024-07-29 |
64.0250 JPY |
81,228.3000 ADA |
62.7700 JPY |
62.5500 JPY |
62.5500 JPY |
62.5500 JPY |
| 2024-07-28 |
62.7432 JPY |
20,299.8000 ADA |
64.7900 JPY |
62.6900 JPY |
62.7000 JPY |
63.1200 JPY |
| 2024-07-27 |
64.6844 JPY |
95,728.5000 ADA |
64.2500 JPY |
63.7200 JPY |
63.9800 JPY |
64.7900 JPY |
| 2024-07-26 |
62.4747 JPY |
284,694.4000 ADA |
60.7600 JPY |
60.7600 JPY |
61.3500 JPY |
64.3200 JPY |
| 2024-07-25 |
60.5920 JPY |
685,475.1000 ADA |
62.5900 JPY |
59.1800 JPY |
59.8600 JPY |
60.5100 JPY |
| 2024-07-24 |
63.4551 JPY |
200,050.1000 ADA |
63.9700 JPY |
62.7900 JPY |
63.1900 JPY |
62.7900 JPY |
| 2024-07-23 |
64.8387 JPY |
95,463.0000 ADA |
66.8500 JPY |
63.6200 JPY |
63.6200 JPY |
64.0200 JPY |
| 2024-07-22 |
68.8358 JPY |
24,493.4000 ADA |
71.0300 JPY |
67.0400 JPY |
67.1200 JPY |
67.1200 JPY |
| 2024-07-21 |
67.9171 JPY |
85,668.4000 ADA |
68.9400 JPY |
65.9300 JPY |
67.2600 JPY |
71.2000 JPY |
| 2024-07-20 |
68.7635 JPY |
61,630.4000 ADA |
69.0600 JPY |
67.8600 JPY |
67.9500 JPY |
68.6000 JPY |
| 2024-07-19 |
67.4915 JPY |
141,017.5000 ADA |
66.7900 JPY |
65.4500 JPY |
66.1300 JPY |
69.3400 JPY |
| 2024-07-18 |
68.2027 JPY |
126,316.4000 ADA |
68.1000 JPY |
66.3900 JPY |
66.6500 JPY |
66.9200 JPY |
| 2024-07-17 |
69.8413 JPY |
109,967.2000 ADA |
69.5300 JPY |
68.4600 JPY |
68.7000 JPY |
68.4800 JPY |
| 2024-07-16 |
69.1768 JPY |
458,125.6000 ADA |
70.5000 JPY |
67.7500 JPY |
68.0500 JPY |
69.0100 JPY |
| 2024-07-15 |
69.0617 JPY |
831,557.2000 ADA |
68.5800 JPY |
68.2100 JPY |
68.5100 JPY |
69.8100 JPY |
| 2024-07-14 |
68.5765 JPY |
88,535.6000 ADA |
70.1700 JPY |
67.6100 JPY |
67.7500 JPY |
68.7300 JPY |
| 2024-07-13 |
67.4379 JPY |
19,100.2000 ADA |
65.4900 JPY |
65.2700 JPY |
65.4900 JPY |
69.5700 JPY |
| 2024-07-12 |
63.2953 JPY |
35,704.0000 ADA |
62.9400 JPY |
62.9200 JPY |
63.6600 JPY |
65.4900 JPY |
| 2024-07-11 |
63.6291 JPY |
158,396.4000 ADA |
62.9200 JPY |
62.1600 JPY |
62.8100 JPY |
62.8200 JPY |
| 2024-07-10 |
61.9548 JPY |
263,956.1000 ADA |
60.6700 JPY |
60.1300 JPY |
60.7800 JPY |
62.4700 JPY |
| 2024-07-09 |
59.9913 JPY |
492,988.3000 ADA |
59.1600 JPY |
58.6500 JPY |
59.2600 JPY |
60.5100 JPY |
| 2024-07-08 |
56.6617 JPY |
1,079,650.9000 ADA |
55.4300 JPY |
53.3300 JPY |
54.1000 JPY |
59.5400 JPY |
| 2024-07-07 |
58.1569 JPY |
555,302.2000 ADA |
59.8200 JPY |
56.2000 JPY |
56.4500 JPY |
56.4600 JPY |
| 2024-07-06 |
56.6443 JPY |
521,312.0000 ADA |
56.9200 JPY |
55.9400 JPY |
56.1100 JPY |
59.8100 JPY |
| 2024-07-05 |
54.5892 JPY |
2,768,134.2000 ADA |
58.2100 JPY |
51.4800 JPY |
53.2700 JPY |
56.1200 JPY |
| 2024-07-04 |
62.3197 JPY |
124,647.5000 ADA |
66.2300 JPY |
58.7500 JPY |
60.0400 JPY |
58.9000 JPY |
| 2024-07-03 |
66.0667 JPY |
152,584.2000 ADA |
67.8800 JPY |
64.9200 JPY |
65.4300 JPY |
65.9700 JPY |
| 2024-07-02 |
66.4310 JPY |
375,112.8000 ADA |
65.3100 JPY |
65.3000 JPY |
65.5200 JPY |
67.6700 JPY |
| 2024-07-01 |
64.5021 JPY |
750,106.1000 ADA |
63.2900 JPY |
63.2900 JPY |
63.3700 JPY |
65.1500 JPY |
| 2024-06-30 |
62.1635 JPY |
315,804.3000 ADA |
61.8100 JPY |
61.1300 JPY |
61.3300 JPY |
63.2900 JPY |
| 2024-06-29 |
62.9941 JPY |
461,314.5000 ADA |
62.1500 JPY |
62.1500 JPY |
62.3700 JPY |
62.3600 JPY |
| 2024-06-28 |
62.9478 JPY |
902,680.4000 ADA |
62.8200 JPY |
62.0300 JPY |
62.1700 JPY |
62.1600 JPY |
| 2024-06-27 |
61.6190 JPY |
23,719.1000 ADA |
62.1800 JPY |
60.9000 JPY |
60.9000 JPY |
63.0600 JPY |
| 2024-06-26 |
62.8267 JPY |
34,342.4000 ADA |
62.6800 JPY |
61.7800 JPY |
61.8400 JPY |
62.1800 JPY |
| 2024-06-25 |
62.6356 JPY |
107,252.2000 ADA |
60.4300 JPY |
60.4300 JPY |
60.7900 JPY |
62.8700 JPY |
| 2024-06-24 |
60.1320 JPY |
49,070.4000 ADA |
60.8900 JPY |
58.4900 JPY |
58.7600 JPY |
60.3900 JPY |
| 2024-06-23 |
62.4326 JPY |
35,352.4000 ADA |
61.6100 JPY |
60.9800 JPY |
61.0300 JPY |
60.9800 JPY |
| 2024-06-22 |
61.1522 JPY |
19,476.5000 ADA |
60.0000 JPY |
59.6200 JPY |
59.7900 JPY |
61.6100 JPY |
| 2024-06-21 |
60.9734 JPY |
10,654.6000 ADA |
61.0300 JPY |
59.9000 JPY |
60.0000 JPY |
60.0000 JPY |
| 2024-06-20 |
61.2989 JPY |
9,293.9000 ADA |
60.8100 JPY |
60.1300 JPY |
60.1300 JPY |
61.6100 JPY |
| 2024-06-19 |
61.2785 JPY |
25,091.7000 ADA |
60.5600 JPY |
60.2900 JPY |
60.7700 JPY |
61.5400 JPY |
| 2024-06-18 |
59.4358 JPY |
56,855.2000 ADA |
63.0100 JPY |
57.4600 JPY |
58.5200 JPY |
59.4300 JPY |
| 2024-06-17 |
64.5885 JPY |
40,210.1000 ADA |
65.7600 JPY |
61.9800 JPY |
63.6500 JPY |
64.3600 JPY |
| 2024-06-16 |
65.4443 JPY |
12,868.3000 ADA |
65.1600 JPY |
64.7200 JPY |
64.9100 JPY |
65.7700 JPY |