Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
127.6582 JPY |
2,116,154.8000 ADA |
127.9600 JPY |
124.9800 JPY |
126.5200 JPY |
126.1600 JPY |
| 2025-08-26 |
125.0445 JPY |
1,655,553.0000 ADA |
123.8800 JPY |
121.8600 JPY |
124.1600 JPY |
128.0600 JPY |
| 2025-08-25 |
130.7439 JPY |
4,490,960.4000 ADA |
134.0200 JPY |
122.8600 JPY |
123.9800 JPY |
123.8000 JPY |
| 2025-08-24 |
134.3417 JPY |
7,217,756.0000 ADA |
134.3400 JPY |
130.7100 JPY |
131.5800 JPY |
134.9100 JPY |
| 2025-08-23 |
134.4340 JPY |
6,293,124.3000 ADA |
136.7600 JPY |
130.8800 JPY |
132.7200 JPY |
134.1200 JPY |
| 2025-08-22 |
131.8386 JPY |
5,218,421.5000 ADA |
126.5300 JPY |
122.3200 JPY |
124.5500 JPY |
136.5000 JPY |
| 2025-08-21 |
128.9340 JPY |
2,621,537.0000 ADA |
130.0400 JPY |
125.7600 JPY |
127.8000 JPY |
127.3400 JPY |
| 2025-08-20 |
127.0314 JPY |
4,523,231.0000 ADA |
125.1700 JPY |
123.7200 JPY |
126.1300 JPY |
130.3900 JPY |
| 2025-08-19 |
134.1637 JPY |
6,717,943.3000 ADA |
136.8000 JPY |
125.6600 JPY |
127.1700 JPY |
126.5500 JPY |
| 2025-08-18 |
136.0404 JPY |
3,527,813.0000 ADA |
141.9200 JPY |
131.8000 JPY |
134.7400 JPY |
137.7400 JPY |
| 2025-08-17 |
141.1532 JPY |
6,999,690.0000 ADA |
135.8600 JPY |
133.5000 JPY |
135.0200 JPY |
142.2600 JPY |
| 2025-08-16 |
139.4385 JPY |
3,953,893.7000 ADA |
139.5200 JPY |
132.9800 JPY |
134.7200 JPY |
135.6800 JPY |
| 2025-08-15 |
138.2074 JPY |
4,741,215.8000 ADA |
137.1600 JPY |
134.2000 JPY |
136.9100 JPY |
138.3200 JPY |
| 2025-08-14 |
140.3742 JPY |
13,400,090.1000 ADA |
133.0800 JPY |
130.1400 JPY |
133.8300 JPY |
136.3600 JPY |
| 2025-08-13 |
128.6624 JPY |
5,081,780.6000 ADA |
124.2700 JPY |
123.3200 JPY |
124.7200 JPY |
134.4000 JPY |
| 2025-08-12 |
121.1415 JPY |
2,315,811.4000 ADA |
114.7200 JPY |
113.9400 JPY |
115.1900 JPY |
125.0300 JPY |
| 2025-08-11 |
118.8658 JPY |
3,684,417.2000 ADA |
118.3500 JPY |
113.6500 JPY |
114.8000 JPY |
114.8000 JPY |
| 2025-08-10 |
119.1627 JPY |
2,125,189.1000 ADA |
118.7300 JPY |
115.8300 JPY |
117.3100 JPY |
118.0900 JPY |
| 2025-08-09 |
119.6991 JPY |
1,100,691.5000 ADA |
116.8300 JPY |
116.6900 JPY |
117.1800 JPY |
118.8700 JPY |
| 2025-08-08 |
116.8439 JPY |
1,897,273.0000 ADA |
115.6700 JPY |
114.5900 JPY |
116.1300 JPY |
117.4300 JPY |
| 2025-08-07 |
111.7845 JPY |
1,672,762.9000 ADA |
109.2800 JPY |
108.5200 JPY |
108.9800 JPY |
115.2600 JPY |
| 2025-08-06 |
107.4348 JPY |
1,051,689.0000 ADA |
107.2200 JPY |
105.0500 JPY |
105.4800 JPY |
109.3600 JPY |
| 2025-08-05 |
109.6757 JPY |
2,220,194.1000 ADA |
111.0400 JPY |
105.5000 JPY |
106.8600 JPY |
107.1300 JPY |
| 2025-08-04 |
109.7596 JPY |
3,302,805.6000 ADA |
107.3500 JPY |
107.1400 JPY |
108.9600 JPY |
111.2500 JPY |
| 2025-08-03 |
105.7980 JPY |
1,638,234.6000 ADA |
102.8800 JPY |
101.4600 JPY |
103.9400 JPY |
106.9200 JPY |
| 2025-08-02 |
104.2012 JPY |
2,011,999.6000 ADA |
105.4000 JPY |
101.1700 JPY |
102.8600 JPY |
103.4600 JPY |
| 2025-08-01 |
108.1224 JPY |
4,973,145.2000 ADA |
111.6800 JPY |
102.8000 JPY |
105.3800 JPY |
105.1400 JPY |
| 2025-07-31 |
115.1367 JPY |
2,859,335.2000 ADA |
113.9800 JPY |
111.1600 JPY |
112.7200 JPY |
111.6200 JPY |
| 2025-07-30 |
114.3285 JPY |
5,220,602.8000 ADA |
116.3400 JPY |
109.2400 JPY |
113.6100 JPY |
113.7000 JPY |
| 2025-07-29 |
117.3546 JPY |
4,351,303.5000 ADA |
117.9500 JPY |
114.5500 JPY |
116.1100 JPY |
116.4500 JPY |
| 2025-07-28 |
122.0313 JPY |
5,226,220.7000 ADA |
123.0200 JPY |
117.0100 JPY |
118.3700 JPY |
117.6800 JPY |
| 2025-07-27 |
122.0330 JPY |
3,261,731.2000 ADA |
121.1000 JPY |
120.4000 JPY |
121.3500 JPY |
123.1800 JPY |
| 2025-07-26 |
122.0056 JPY |
3,465,589.8000 ADA |
120.5600 JPY |
120.0300 JPY |
121.0300 JPY |
121.7200 JPY |
| 2025-07-25 |
118.4442 JPY |
6,498,485.8000 ADA |
118.5200 JPY |
114.7800 JPY |
116.5500 JPY |
120.4400 JPY |
| 2025-07-24 |
118.9607 JPY |
8,992,070.1000 ADA |
119.5800 JPY |
111.7300 JPY |
115.8600 JPY |
118.9400 JPY |
| 2025-07-23 |
123.5699 JPY |
8,485,111.8000 ADA |
132.6800 JPY |
115.1300 JPY |
118.8800 JPY |
119.2000 JPY |
| 2025-07-22 |
129.3928 JPY |
8,764,617.5000 ADA |
131.3400 JPY |
125.8400 JPY |
128.6700 JPY |
131.2800 JPY |
| 2025-07-21 |
131.6447 JPY |
9,041,866.2000 ADA |
127.5900 JPY |
125.0600 JPY |
127.8000 JPY |
131.3600 JPY |