Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
127.2088 JPY |
7,390,547.3000 ADA |
123.6500 JPY |
122.6900 JPY |
123.8000 JPY |
126.7100 JPY |
| 2025-07-19 |
122.9043 JPY |
3,477,054.7000 ADA |
121.3400 JPY |
119.4000 JPY |
122.1200 JPY |
123.8000 JPY |
| 2025-07-18 |
126.0914 JPY |
10,696,773.0000 ADA |
121.9300 JPY |
118.4300 JPY |
121.6800 JPY |
122.1700 JPY |
| 2025-07-17 |
117.9220 JPY |
13,420,709.6000 ADA |
113.1800 JPY |
110.2300 JPY |
112.1100 JPY |
122.9300 JPY |
| 2025-07-16 |
111.9579 JPY |
8,307,709.1000 ADA |
111.1600 JPY |
109.2500 JPY |
110.5900 JPY |
113.0600 JPY |
| 2025-07-15 |
108.0563 JPY |
9,160,012.7000 ADA |
108.7400 JPY |
104.9000 JPY |
106.7200 JPY |
110.5200 JPY |
| 2025-07-14 |
110.4863 JPY |
10,370,665.1000 ADA |
108.4600 JPY |
106.4800 JPY |
108.1600 JPY |
108.0500 JPY |
| 2025-07-13 |
108.1642 JPY |
10,771,203.8000 ADA |
104.3600 JPY |
103.8700 JPY |
105.0000 JPY |
108.2400 JPY |
| 2025-07-12 |
105.3914 JPY |
9,437,873.9000 ADA |
104.2800 JPY |
101.5000 JPY |
103.7000 JPY |
103.8000 JPY |
| 2025-07-11 |
106.8635 JPY |
12,430,285.4000 ADA |
98.7800 JPY |
97.6000 JPY |
98.9400 JPY |
105.3800 JPY |
| 2025-07-10 |
93.7731 JPY |
3,369,200.3000 ADA |
90.8600 JPY |
89.9700 JPY |
91.0000 JPY |
98.3000 JPY |
| 2025-07-09 |
89.6584 JPY |
4,544,153.4000 ADA |
86.3900 JPY |
85.8700 JPY |
86.3900 JPY |
90.9100 JPY |
| 2025-07-08 |
85.1692 JPY |
1,488,075.5000 ADA |
84.7900 JPY |
83.8000 JPY |
84.3900 JPY |
86.1600 JPY |
| 2025-07-07 |
85.1635 JPY |
2,471,026.3000 ADA |
84.7100 JPY |
83.8800 JPY |
84.5400 JPY |
84.5400 JPY |
| 2025-07-06 |
84.0208 JPY |
758,632.3000 ADA |
83.2600 JPY |
82.6400 JPY |
83.1300 JPY |
84.6000 JPY |
| 2025-07-05 |
83.2840 JPY |
472,204.1000 ADA |
82.9200 JPY |
82.4400 JPY |
83.0000 JPY |
83.2500 JPY |
| 2025-07-04 |
84.1529 JPY |
1,392,832.4000 ADA |
86.5800 JPY |
81.5400 JPY |
82.3500 JPY |
83.3600 JPY |
| 2025-07-03 |
86.6362 JPY |
3,635,095.9000 ADA |
83.6600 JPY |
83.6000 JPY |
84.2600 JPY |
86.8600 JPY |
| 2025-07-02 |
83.0261 JPY |
3,435,017.7000 ADA |
77.8400 JPY |
77.4900 JPY |
78.4000 JPY |
85.6400 JPY |
| 2025-07-01 |
80.0895 JPY |
3,069,504.6000 ADA |
82.4400 JPY |
77.3200 JPY |
77.7400 JPY |
77.7400 JPY |
| 2025-06-30 |
82.7283 JPY |
6,248,602.0000 ADA |
83.4900 JPY |
80.4300 JPY |
81.4700 JPY |
83.1100 JPY |
| 2025-06-29 |
81.2987 JPY |
1,076,620.8000 ADA |
81.9500 JPY |
80.4000 JPY |
80.8300 JPY |
81.0400 JPY |
| 2025-06-28 |
81.4018 JPY |
548,588.3000 ADA |
80.9400 JPY |
80.5500 JPY |
80.9200 JPY |
82.0900 JPY |
| 2025-06-27 |
80.4264 JPY |
1,772,329.6000 ADA |
80.3600 JPY |
79.0600 JPY |
79.8400 JPY |
81.2000 JPY |
| 2025-06-26 |
81.7688 JPY |
3,518,233.9000 ADA |
82.1800 JPY |
79.4800 JPY |
80.2800 JPY |
80.3600 JPY |
| 2025-06-25 |
84.0096 JPY |
2,859,495.9000 ADA |
85.2200 JPY |
81.7700 JPY |
82.2400 JPY |
82.1000 JPY |
| 2025-06-24 |
84.8159 JPY |
3,053,692.9000 ADA |
85.0200 JPY |
83.9400 JPY |
84.5800 JPY |
84.9100 JPY |
| 2025-06-23 |
81.0437 JPY |
5,407,210.8000 ADA |
79.3700 JPY |
77.6000 JPY |
79.6400 JPY |
84.9000 JPY |
| 2025-06-22 |
78.8169 JPY |
4,297,421.5000 ADA |
81.5600 JPY |
74.7400 JPY |
76.8200 JPY |
75.7800 JPY |
| 2025-06-21 |
83.2082 JPY |
3,098,314.2000 ADA |
84.6000 JPY |
79.7900 JPY |
81.5600 JPY |
81.5000 JPY |
| 2025-06-20 |
85.5063 JPY |
2,174,342.7000 ADA |
87.5800 JPY |
82.1700 JPY |
84.6800 JPY |
84.8500 JPY |
| 2025-06-19 |
87.3759 JPY |
1,707,375.7000 ADA |
87.6900 JPY |
86.1500 JPY |
86.7400 JPY |
87.9000 JPY |
| 2025-06-18 |
87.6787 JPY |
1,141,541.3000 ADA |
88.7800 JPY |
85.4800 JPY |
86.9700 JPY |
86.6600 JPY |
| 2025-06-17 |
90.5194 JPY |
2,584,749.6000 ADA |
91.1500 JPY |
87.3200 JPY |
88.5300 JPY |
89.0600 JPY |
| 2025-06-16 |
93.4238 JPY |
2,857,595.9000 ADA |
91.7000 JPY |
90.2800 JPY |
91.7600 JPY |
94.3400 JPY |
| 2025-06-15 |
90.6830 JPY |
2,490,622.6000 ADA |
90.1600 JPY |
89.6900 JPY |
90.4300 JPY |
91.8300 JPY |
| 2025-06-14 |
91.3833 JPY |
1,484,645.5000 ADA |
92.6700 JPY |
88.7600 JPY |
90.0900 JPY |
89.0700 JPY |
| 2025-06-13 |
91.3294 JPY |
6,016,545.7000 ADA |
94.9800 JPY |
88.7200 JPY |
90.0300 JPY |
92.2900 JPY |
| 2025-06-12 |
99.0293 JPY |
2,604,129.6000 ADA |
100.8300 JPY |
97.2000 JPY |
98.0800 JPY |
97.9200 JPY |
| 2025-06-11 |
104.0553 JPY |
6,675,740.7000 ADA |
103.6900 JPY |
99.9900 JPY |
100.5500 JPY |
100.5500 JPY |
| 2025-06-10 |
101.6036 JPY |
5,372,278.4000 ADA |
101.7200 JPY |
99.3600 JPY |
100.6800 JPY |
101.3300 JPY |
| 2025-06-09 |
97.8467 JPY |
3,963,452.1000 ADA |
96.8900 JPY |
95.0400 JPY |
95.6800 JPY |
101.3600 JPY |
| 2025-06-08 |
96.3925 JPY |
3,486,417.0000 ADA |
96.2400 JPY |
94.4000 JPY |
94.9900 JPY |
96.7700 JPY |
| 2025-06-07 |
96.2113 JPY |
2,536,367.3000 ADA |
94.9600 JPY |
94.1600 JPY |
95.4700 JPY |
96.3900 JPY |
| 2025-06-06 |
94.2746 JPY |
4,275,181.7000 ADA |
90.0200 JPY |
89.4700 JPY |
90.5500 JPY |
95.2600 JPY |
| 2025-06-05 |
94.4390 JPY |
7,662,951.4000 ADA |
95.2200 JPY |
89.1500 JPY |
90.6100 JPY |
90.4000 JPY |
| 2025-06-04 |
98.8791 JPY |
3,958,471.6000 ADA |
98.5200 JPY |
94.7700 JPY |
95.5200 JPY |
95.2700 JPY |
| 2025-06-03 |
99.4194 JPY |
5,214,070.8000 ADA |
98.3800 JPY |
97.2600 JPY |
98.7400 JPY |
98.6400 JPY |
| 2025-06-02 |
96.8111 JPY |
4,610,026.4000 ADA |
98.7900 JPY |
95.0700 JPY |
95.6100 JPY |
98.5300 JPY |
| 2025-06-01 |
97.0723 JPY |
4,802,623.4000 ADA |
99.0900 JPY |
94.4900 JPY |
95.5300 JPY |
98.3500 JPY |