Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
100.2693 JPY |
1,444,154.2000 ADA |
101.2600 JPY |
95.5600 JPY |
97.0400 JPY |
97.0400 JPY |
| 2025-10-15 |
104.5458 JPY |
1,332,059.3000 ADA |
106.3200 JPY |
99.6600 JPY |
100.7200 JPY |
100.7200 JPY |
| 2025-10-14 |
105.0604 JPY |
2,134,077.0000 ADA |
111.3000 JPY |
100.9400 JPY |
103.3600 JPY |
106.4200 JPY |
| 2025-10-13 |
108.9266 JPY |
2,088,132.2000 ADA |
106.8700 JPY |
105.5200 JPY |
107.7100 JPY |
111.7100 JPY |
| 2025-10-12 |
102.4678 JPY |
1,686,524.2000 ADA |
96.5200 JPY |
94.2200 JPY |
95.8800 JPY |
106.9200 JPY |
| 2025-10-11 |
99.1868 JPY |
1,469,651.3000 ADA |
97.0000 JPY |
93.3000 JPY |
96.5400 JPY |
96.6400 JPY |
| 2025-10-10 |
103.5386 JPY |
2,973,949.8000 ADA |
124.9800 JPY |
46.5100 JPY |
97.2000 JPY |
98.0100 JPY |
| 2025-10-09 |
124.5469 JPY |
1,207,859.1000 ADA |
128.1200 JPY |
121.9200 JPY |
123.5800 JPY |
125.0500 JPY |
| 2025-10-08 |
126.8997 JPY |
775,385.6000 ADA |
124.8200 JPY |
123.6000 JPY |
124.6700 JPY |
127.7500 JPY |
| 2025-10-07 |
128.9540 JPY |
1,838,521.3000 ADA |
131.0700 JPY |
125.0400 JPY |
125.3600 JPY |
125.2200 JPY |
| 2025-10-06 |
129.1180 JPY |
1,815,774.7000 ADA |
125.3600 JPY |
124.5000 JPY |
126.3800 JPY |
131.8500 JPY |
| 2025-10-05 |
126.3718 JPY |
2,703,266.4000 ADA |
124.0000 JPY |
122.4800 JPY |
124.1300 JPY |
125.2000 JPY |
| 2025-10-04 |
125.0783 JPY |
507,357.3000 ADA |
127.6600 JPY |
123.1600 JPY |
123.7600 JPY |
124.1000 JPY |
| 2025-10-03 |
127.5985 JPY |
1,593,154.4000 ADA |
128.1400 JPY |
125.3300 JPY |
126.5000 JPY |
127.7400 JPY |
| 2025-10-02 |
126.2209 JPY |
942,316.4000 ADA |
125.2200 JPY |
123.5800 JPY |
125.7800 JPY |
127.9700 JPY |
| 2025-10-01 |
121.4449 JPY |
1,192,137.3000 ADA |
119.6600 JPY |
117.9000 JPY |
118.8800 JPY |
124.6700 JPY |
| 2025-09-30 |
118.1672 JPY |
1,352,923.3000 ADA |
119.9300 JPY |
115.3400 JPY |
116.2600 JPY |
119.2200 JPY |
| 2025-09-29 |
119.8035 JPY |
1,130,290.4000 ADA |
120.9600 JPY |
117.5400 JPY |
118.5700 JPY |
120.1600 JPY |
| 2025-09-28 |
117.0624 JPY |
810,791.1000 ADA |
116.9400 JPY |
114.6600 JPY |
115.2100 JPY |
120.7200 JPY |
| 2025-09-27 |
117.8363 JPY |
510,193.4000 ADA |
118.7000 JPY |
116.4300 JPY |
117.0500 JPY |
117.5700 JPY |
| 2025-09-26 |
116.4909 JPY |
1,150,083.9000 ADA |
114.6600 JPY |
113.8000 JPY |
115.1000 JPY |
118.7700 JPY |
| 2025-09-25 |
117.5953 JPY |
1,502,657.5000 ADA |
121.1200 JPY |
113.4100 JPY |
115.8700 JPY |
114.3400 JPY |
| 2025-09-24 |
121.0135 JPY |
730,935.4000 ADA |
119.2500 JPY |
117.0400 JPY |
120.3200 JPY |
121.7000 JPY |
| 2025-09-23 |
120.8731 JPY |
958,998.7000 ADA |
122.2900 JPY |
119.1000 JPY |
120.2400 JPY |
119.4700 JPY |
| 2025-09-22 |
123.6829 JPY |
1,626,348.9000 ADA |
131.0800 JPY |
117.8400 JPY |
121.3600 JPY |
122.1000 JPY |
| 2025-09-21 |
131.8891 JPY |
886,404.6000 ADA |
132.5000 JPY |
129.8400 JPY |
131.2600 JPY |
130.8600 JPY |
| 2025-09-20 |
132.8107 JPY |
1,087,920.7000 ADA |
132.0000 JPY |
131.6300 JPY |
132.5800 JPY |
132.8400 JPY |
| 2025-09-19 |
135.1939 JPY |
2,061,476.9000 ADA |
136.9300 JPY |
131.3900 JPY |
132.8300 JPY |
131.5600 JPY |
| 2025-09-18 |
136.0567 JPY |
1,852,515.1000 ADA |
134.4600 JPY |
133.0000 JPY |
134.4700 JPY |
137.0800 JPY |
| 2025-09-17 |
128.5928 JPY |
1,302,373.6000 ADA |
129.0900 JPY |
126.3200 JPY |
127.5600 JPY |
132.4700 JPY |
| 2025-09-16 |
127.7013 JPY |
1,010,297.3000 ADA |
127.5000 JPY |
125.8000 JPY |
126.9400 JPY |
129.0200 JPY |
| 2025-09-15 |
128.3888 JPY |
1,243,666.1000 ADA |
131.3200 JPY |
125.9400 JPY |
127.0400 JPY |
127.3600 JPY |
| 2025-09-14 |
134.4128 JPY |
1,270,322.0000 ADA |
137.3800 JPY |
130.0000 JPY |
131.3400 JPY |
131.2400 JPY |
| 2025-09-13 |
138.6046 JPY |
5,291,609.1000 ADA |
135.6000 JPY |
135.0500 JPY |
136.7000 JPY |
137.5500 JPY |
| 2025-09-12 |
133.0290 JPY |
1,937,889.6000 ADA |
131.7700 JPY |
130.9600 JPY |
131.9900 JPY |
135.1600 JPY |
| 2025-09-11 |
130.4820 JPY |
2,337,351.3000 ADA |
130.6000 JPY |
128.2500 JPY |
129.6000 JPY |
131.5000 JPY |
| 2025-09-10 |
129.9922 JPY |
2,346,332.2000 ADA |
127.6700 JPY |
126.9000 JPY |
127.8700 JPY |
130.3500 JPY |
| 2025-09-09 |
128.9259 JPY |
2,984,424.3000 ADA |
127.5700 JPY |
125.7800 JPY |
127.0100 JPY |
127.4900 JPY |
| 2025-09-08 |
126.0178 JPY |
2,000,649.1000 ADA |
124.0200 JPY |
123.1300 JPY |
123.9700 JPY |
127.6400 JPY |
| 2025-09-07 |
122.5409 JPY |
662,433.7000 ADA |
120.7800 JPY |
120.7500 JPY |
121.3400 JPY |
122.8400 JPY |
| 2025-09-06 |
121.7477 JPY |
433,215.5000 ADA |
122.6200 JPY |
120.3200 JPY |
121.0000 JPY |
120.8200 JPY |
| 2025-09-05 |
122.8876 JPY |
1,373,742.4000 ADA |
120.2700 JPY |
119.5000 JPY |
120.6300 JPY |
123.2800 JPY |
| 2025-09-04 |
121.8420 JPY |
574,216.5000 ADA |
123.9000 JPY |
119.4900 JPY |
120.1300 JPY |
120.6400 JPY |
| 2025-09-03 |
124.2068 JPY |
797,888.1000 ADA |
124.2100 JPY |
123.1100 JPY |
123.8800 JPY |
124.2600 JPY |
| 2025-09-02 |
121.2018 JPY |
1,812,982.6000 ADA |
118.0400 JPY |
117.7800 JPY |
118.6400 JPY |
123.6300 JPY |
| 2025-09-01 |
120.1735 JPY |
2,677,612.4000 ADA |
119.5400 JPY |
115.4400 JPY |
117.2000 JPY |
117.1400 JPY |
| 2025-08-31 |
122.0858 JPY |
503,409.4000 ADA |
121.1600 JPY |
120.3300 JPY |
121.3600 JPY |
121.5800 JPY |
| 2025-08-30 |
121.4417 JPY |
667,334.8000 ADA |
121.8100 JPY |
118.8100 JPY |
120.0400 JPY |
120.8400 JPY |
| 2025-08-29 |
122.2145 JPY |
1,785,631.5000 ADA |
126.1400 JPY |
119.3000 JPY |
120.7700 JPY |
121.6100 JPY |
| 2025-08-28 |
127.5060 JPY |
1,310,636.6000 ADA |
125.4500 JPY |
123.8500 JPY |
124.8200 JPY |
125.5400 JPY |