Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
97.0426 JPY |
721,592.3000 ADA |
95.2800 JPY |
94.2800 JPY |
95.5000 JPY |
100.6100 JPY |
| 2025-02-28 |
92.1109 JPY |
867,002.6000 ADA |
96.8700 JPY |
87.4000 JPY |
89.5200 JPY |
94.7600 JPY |
| 2025-02-27 |
99.3414 JPY |
358,015.0000 ADA |
96.1800 JPY |
95.6600 JPY |
96.9300 JPY |
100.6200 JPY |
| 2025-02-26 |
100.4810 JPY |
609,940.6000 ADA |
101.8700 JPY |
94.2000 JPY |
96.5800 JPY |
96.0800 JPY |
| 2025-02-25 |
98.5939 JPY |
614,042.8000 ADA |
103.1200 JPY |
94.7200 JPY |
97.7300 JPY |
103.2200 JPY |
| 2025-02-24 |
107.3881 JPY |
373,411.6000 ADA |
114.8600 JPY |
100.5500 JPY |
103.8200 JPY |
102.5900 JPY |
| 2025-02-23 |
115.5631 JPY |
36,972.6000 ADA |
116.1200 JPY |
114.0000 JPY |
114.2600 JPY |
114.3200 JPY |
| 2025-02-22 |
115.2350 JPY |
145,831.0000 ADA |
114.0000 JPY |
113.6500 JPY |
114.0800 JPY |
115.7900 JPY |
| 2025-02-21 |
119.2067 JPY |
123,022.4000 ADA |
120.3700 JPY |
112.3500 JPY |
113.5200 JPY |
114.1800 JPY |
| 2025-02-20 |
119.0073 JPY |
135,503.9000 ADA |
117.6900 JPY |
116.9800 JPY |
117.3500 JPY |
119.8400 JPY |
| 2025-02-19 |
115.0852 JPY |
140,321.1000 ADA |
114.9900 JPY |
111.9500 JPY |
112.9800 JPY |
116.1900 JPY |
| 2025-02-18 |
117.9877 JPY |
299,467.4000 ADA |
123.0600 JPY |
112.2900 JPY |
113.2200 JPY |
113.9700 JPY |
| 2025-02-17 |
121.7315 JPY |
322,770.9000 ADA |
117.8500 JPY |
117.8500 JPY |
119.8000 JPY |
121.8300 JPY |
| 2025-02-16 |
118.9929 JPY |
125,129.0000 ADA |
119.4900 JPY |
116.3400 JPY |
117.0000 JPY |
118.6800 JPY |
| 2025-02-15 |
121.4929 JPY |
37,268.2000 ADA |
122.1400 JPY |
118.4500 JPY |
118.4500 JPY |
118.4500 JPY |
| 2025-02-14 |
123.6806 JPY |
57,959.8000 ADA |
124.2100 JPY |
121.7400 JPY |
122.3200 JPY |
121.7400 JPY |
| 2025-02-13 |
122.1013 JPY |
202,364.7000 ADA |
123.2000 JPY |
118.6300 JPY |
120.3200 JPY |
126.8700 JPY |
| 2025-02-12 |
119.8157 JPY |
291,119.7000 ADA |
118.9700 JPY |
115.5400 JPY |
117.3800 JPY |
123.8100 JPY |
| 2025-02-11 |
118.3498 JPY |
390,208.3000 ADA |
108.3200 JPY |
108.3200 JPY |
113.0300 JPY |
120.1700 JPY |
| 2025-02-10 |
106.7098 JPY |
287,244.2000 ADA |
105.1400 JPY |
101.3600 JPY |
102.1500 JPY |
107.5500 JPY |
| 2025-02-09 |
105.3147 JPY |
283,016.1000 ADA |
105.7800 JPY |
99.0000 JPY |
102.8000 JPY |
102.6900 JPY |
| 2025-02-08 |
105.1140 JPY |
216,600.0000 ADA |
107.5800 JPY |
104.0000 JPY |
104.0000 JPY |
105.9200 JPY |
| 2025-02-07 |
110.1468 JPY |
166,048.7000 ADA |
108.3000 JPY |
104.8500 JPY |
105.8100 JPY |
105.8100 JPY |
| 2025-02-06 |
110.8295 JPY |
212,557.9000 ADA |
112.4700 JPY |
106.4700 JPY |
108.0500 JPY |
107.6600 JPY |
| 2025-02-05 |
115.5433 JPY |
202,966.7000 ADA |
115.3000 JPY |
111.4800 JPY |
113.0400 JPY |
113.0600 JPY |
| 2025-02-04 |
117.0246 JPY |
723,952.0000 ADA |
126.6800 JPY |
111.9600 JPY |
114.2900 JPY |
114.8800 JPY |
| 2025-02-03 |
104.6620 JPY |
1,835,398.0000 ADA |
124.1900 JPY |
80.4600 JPY |
99.0800 JPY |
127.5300 JPY |
| 2025-02-02 |
130.9046 JPY |
263,144.1000 ADA |
139.3200 JPY |
123.3900 JPY |
125.5100 JPY |
124.4900 JPY |
| 2025-02-01 |
143.8562 JPY |
129,979.5000 ADA |
146.5000 JPY |
138.0000 JPY |
139.9900 JPY |
139.9000 JPY |
| 2025-01-31 |
148.7426 JPY |
404,393.6000 ADA |
148.0000 JPY |
145.0000 JPY |
146.0100 JPY |
147.7600 JPY |
| 2025-01-30 |
150.0953 JPY |
127,865.9000 ADA |
146.1900 JPY |
145.5300 JPY |
146.1900 JPY |
149.0700 JPY |
| 2025-01-29 |
145.1773 JPY |
80,502.3000 ADA |
143.1200 JPY |
141.0000 JPY |
143.0700 JPY |
148.1900 JPY |
| 2025-01-28 |
147.5172 JPY |
310,432.2000 ADA |
145.4300 JPY |
142.1500 JPY |
144.0000 JPY |
142.1500 JPY |
| 2025-01-27 |
140.7342 JPY |
535,353.2000 ADA |
148.9700 JPY |
134.3400 JPY |
137.2900 JPY |
144.6300 JPY |
| 2025-01-26 |
154.4110 JPY |
228,144.9000 ADA |
152.5200 JPY |
152.2500 JPY |
152.9000 JPY |
152.8800 JPY |
| 2025-01-25 |
153.1133 JPY |
941,481.4000 ADA |
151.7100 JPY |
151.1700 JPY |
152.3100 JPY |
153.9800 JPY |
| 2025-01-24 |
153.9327 JPY |
270,164.6000 ADA |
154.5600 JPY |
150.7400 JPY |
151.8800 JPY |
151.5500 JPY |
| 2025-01-23 |
152.6981 JPY |
423,330.0000 ADA |
153.7000 JPY |
149.4400 JPY |
150.6800 JPY |
155.1000 JPY |
| 2025-01-22 |
156.0977 JPY |
336,379.8000 ADA |
157.4100 JPY |
153.0000 JPY |
155.0000 JPY |
154.9700 JPY |
| 2025-01-21 |
153.5133 JPY |
424,396.3000 ADA |
157.2600 JPY |
148.6200 JPY |
151.9200 JPY |
156.4500 JPY |
| 2025-01-20 |
163.8265 JPY |
1,472,134.1000 ADA |
155.3500 JPY |
151.0000 JPY |
155.4600 JPY |
158.8100 JPY |
| 2025-01-19 |
167.0303 JPY |
1,007,589.0000 ADA |
172.4400 JPY |
153.9700 JPY |
157.4500 JPY |
157.1700 JPY |
| 2025-01-18 |
169.4520 JPY |
518,917.0000 ADA |
177.3400 JPY |
164.5400 JPY |
166.6000 JPY |
172.1500 JPY |
| 2025-01-17 |
175.5189 JPY |
1,645,517.3000 ADA |
169.8800 JPY |
145.0000 JPY |
170.8800 JPY |
178.7200 JPY |
| 2025-01-16 |
168.8719 JPY |
465,212.0000 ADA |
168.1700 JPY |
160.5500 JPY |
162.9500 JPY |
169.7500 JPY |
| 2025-01-15 |
162.7415 JPY |
312,146.3000 ADA |
157.5600 JPY |
156.2100 JPY |
158.0700 JPY |
166.8100 JPY |
| 2025-01-14 |
152.9657 JPY |
229,299.9000 ADA |
148.8600 JPY |
148.1100 JPY |
148.9800 JPY |
157.3600 JPY |
| 2025-01-13 |
146.3709 JPY |
323,252.1000 ADA |
153.1000 JPY |
138.6900 JPY |
142.7400 JPY |
147.0100 JPY |
| 2025-01-12 |
158.8579 JPY |
416,895.8000 ADA |
157.7200 JPY |
152.0800 JPY |
153.0100 JPY |
153.2500 JPY |
| 2025-01-11 |
151.0490 JPY |
348,745.7000 ADA |
147.1300 JPY |
144.8400 JPY |
145.7800 JPY |
158.1400 JPY |