Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-31 |
97.7810 JPY |
1,296,907.5000 ADA |
98.9800 JPY |
94.1500 JPY |
95.8100 JPY |
99.0500 JPY |
| 2025-03-30 |
101.6090 JPY |
1,897,281.6000 ADA |
100.7700 JPY |
97.8400 JPY |
99.8100 JPY |
99.6500 JPY |
| 2025-03-29 |
103.0506 JPY |
585,035.4000 ADA |
105.9300 JPY |
99.0000 JPY |
100.2300 JPY |
100.4600 JPY |
| 2025-03-28 |
106.7084 JPY |
2,378,808.3000 ADA |
111.4300 JPY |
103.8800 JPY |
104.6800 JPY |
106.0300 JPY |
| 2025-03-27 |
111.2263 JPY |
987,767.6000 ADA |
110.0000 JPY |
108.9700 JPY |
110.7300 JPY |
112.3400 JPY |
| 2025-03-26 |
114.1415 JPY |
808,658.9000 ADA |
111.7400 JPY |
108.7300 JPY |
109.9000 JPY |
109.2200 JPY |
| 2025-03-25 |
111.7852 JPY |
1,445,894.2000 ADA |
110.1200 JPY |
108.8600 JPY |
109.6000 JPY |
111.5200 JPY |
| 2025-03-24 |
109.5381 JPY |
1,446,505.9000 ADA |
106.1300 JPY |
105.9100 JPY |
106.5300 JPY |
111.5300 JPY |
| 2025-03-23 |
105.6953 JPY |
693,549.8000 ADA |
104.8900 JPY |
103.3900 JPY |
104.7300 JPY |
104.7300 JPY |
| 2025-03-22 |
105.6484 JPY |
573,203.3000 ADA |
105.3900 JPY |
104.7200 JPY |
105.2700 JPY |
105.2700 JPY |
| 2025-03-21 |
106.5580 JPY |
780,732.9000 ADA |
106.7500 JPY |
104.5100 JPY |
105.7000 JPY |
105.9700 JPY |
| 2025-03-20 |
108.7076 JPY |
771,600.2000 ADA |
110.6600 JPY |
106.1900 JPY |
106.9600 JPY |
106.8200 JPY |
| 2025-03-19 |
108.4949 JPY |
941,075.4000 ADA |
105.1100 JPY |
104.8800 JPY |
105.4800 JPY |
110.0600 JPY |
| 2025-03-18 |
105.1920 JPY |
193,704.5000 ADA |
107.1600 JPY |
102.4600 JPY |
103.3200 JPY |
103.4100 JPY |
| 2025-03-17 |
107.4847 JPY |
603,510.6000 ADA |
105.2500 JPY |
105.2500 JPY |
106.6600 JPY |
107.7200 JPY |
| 2025-03-16 |
107.5718 JPY |
1,258,634.4000 ADA |
111.0900 JPY |
103.3300 JPY |
104.5900 JPY |
104.4500 JPY |
| 2025-03-15 |
111.0130 JPY |
1,145,247.3000 ADA |
109.7500 JPY |
108.9700 JPY |
110.4400 JPY |
111.5900 JPY |
| 2025-03-14 |
107.3451 JPY |
928,784.4000 ADA |
103.8400 JPY |
103.4100 JPY |
104.8500 JPY |
110.6800 JPY |
| 2025-03-13 |
106.7604 JPY |
688,981.8000 ADA |
109.4300 JPY |
102.5100 JPY |
103.5000 JPY |
104.1800 JPY |
| 2025-03-12 |
109.6503 JPY |
506,849.2000 ADA |
107.5700 JPY |
105.9400 JPY |
106.6400 JPY |
108.2800 JPY |
| 2025-03-11 |
104.7055 JPY |
1,778,558.5000 ADA |
98.9100 JPY |
95.1600 JPY |
100.1700 JPY |
108.0600 JPY |
| 2025-03-10 |
103.5630 JPY |
1,066,932.3000 ADA |
106.8600 JPY |
97.4000 JPY |
100.6100 JPY |
99.2300 JPY |
| 2025-03-09 |
114.3906 JPY |
553,557.5000 ADA |
119.1500 JPY |
105.9200 JPY |
109.1200 JPY |
108.1300 JPY |
| 2025-03-08 |
120.9405 JPY |
590,627.0000 ADA |
121.0600 JPY |
117.7600 JPY |
119.8300 JPY |
120.1100 JPY |
| 2025-03-07 |
126.9755 JPY |
2,303,227.9000 ADA |
134.6600 JPY |
119.8300 JPY |
121.6100 JPY |
121.6100 JPY |
| 2025-03-06 |
139.9667 JPY |
4,530,168.8000 ADA |
145.5000 JPY |
131.3900 JPY |
133.1400 JPY |
134.5600 JPY |
| 2025-03-05 |
144.5666 JPY |
6,225,347.4000 ADA |
142.2800 JPY |
137.4900 JPY |
139.9000 JPY |
146.4900 JPY |
| 2025-03-04 |
128.1370 JPY |
5,067,252.1000 ADA |
128.1600 JPY |
114.1700 JPY |
119.2100 JPY |
139.8500 JPY |
| 2025-03-03 |
152.4788 JPY |
3,904,204.0000 ADA |
171.4500 JPY |
124.5900 JPY |
129.0600 JPY |
129.0600 JPY |
| 2025-03-02 |
137.9747 JPY |
4,219,555.4000 ADA |
99.4100 JPY |
90.3700 JPY |
98.8400 JPY |
165.5000 JPY |