Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-10 |
147.9891 JPY |
758,680.7000 ADA |
144.0000 JPY |
142.5000 JPY |
144.8200 JPY |
147.4100 JPY |
| 2025-01-09 |
146.4667 JPY |
461,906.1000 ADA |
150.3900 JPY |
139.2400 JPY |
141.4100 JPY |
141.9800 JPY |
| 2025-01-08 |
154.3012 JPY |
331,592.1000 ADA |
157.3300 JPY |
144.6100 JPY |
147.0000 JPY |
150.6000 JPY |
| 2025-01-07 |
173.3014 JPY |
492,162.6000 ADA |
172.2900 JPY |
156.9300 JPY |
157.0000 JPY |
156.9300 JPY |
| 2025-01-06 |
171.1647 JPY |
347,564.9000 ADA |
170.5000 JPY |
166.6700 JPY |
169.2000 JPY |
173.2300 JPY |
| 2025-01-05 |
170.7400 JPY |
238,512.3000 ADA |
168.2600 JPY |
166.0000 JPY |
166.4000 JPY |
172.6800 JPY |
| 2025-01-04 |
170.8146 JPY |
377,731.4000 ADA |
171.9300 JPY |
166.5300 JPY |
167.3400 JPY |
168.6500 JPY |
| 2025-01-03 |
166.1932 JPY |
800,413.5000 ADA |
151.8100 JPY |
150.9200 JPY |
152.4200 JPY |
171.8000 JPY |
| 2025-01-02 |
149.5348 JPY |
236,563.8000 ADA |
145.3100 JPY |
145.1100 JPY |
146.0100 JPY |
151.6000 JPY |
| 2025-01-01 |
137.5868 JPY |
217,074.4000 ADA |
133.0200 JPY |
132.1000 JPY |
133.5900 JPY |
144.8300 JPY |
| 2024-12-31 |
134.0290 JPY |
811,407.1000 ADA |
135.1800 JPY |
131.0100 JPY |
131.8500 JPY |
132.7300 JPY |
| 2024-12-30 |
134.7986 JPY |
870,177.0000 ADA |
134.9900 JPY |
130.3000 JPY |
132.0000 JPY |
134.2800 JPY |
| 2024-12-29 |
140.0390 JPY |
550,449.4000 ADA |
140.5900 JPY |
134.4400 JPY |
135.1500 JPY |
135.0000 JPY |
| 2024-12-28 |
139.2454 JPY |
405,067.3000 ADA |
138.7500 JPY |
136.9700 JPY |
137.6200 JPY |
140.4900 JPY |
| 2024-12-27 |
138.6845 JPY |
251,010.8000 ADA |
135.9800 JPY |
134.9900 JPY |
136.0000 JPY |
138.4800 JPY |
| 2024-12-26 |
139.0778 JPY |
508,534.6000 ADA |
144.7900 JPY |
134.6200 JPY |
135.7800 JPY |
135.1800 JPY |
| 2024-12-25 |
144.7704 JPY |
593,477.0000 ADA |
146.6600 JPY |
141.9700 JPY |
143.6600 JPY |
143.6600 JPY |
| 2024-12-24 |
144.3682 JPY |
439,187.3000 ADA |
145.3000 JPY |
140.5300 JPY |
141.7200 JPY |
147.3800 JPY |
| 2024-12-23 |
139.2753 JPY |
503,104.0000 ADA |
137.3000 JPY |
135.7100 JPY |
137.2500 JPY |
139.0000 JPY |
| 2024-12-22 |
140.2934 JPY |
1,315,135.6000 ADA |
140.6900 JPY |
135.0000 JPY |
138.9700 JPY |
138.4700 JPY |
| 2024-12-21 |
146.0884 JPY |
1,005,784.6000 ADA |
148.9700 JPY |
139.3600 JPY |
140.9500 JPY |
140.0300 JPY |