Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |