Identifier on Binance: ADAJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-20 |
135.3177 JPY |
1,548,768.5000 ADA |
138.4800 JPY |
119.7000 JPY |
126.9800 JPY |
149.3500 JPY |
| 2024-12-19 |
151.0830 JPY |
1,671,874.2000 ADA |
149.1000 JPY |
134.0800 JPY |
138.3300 JPY |
139.7700 JPY |
| 2024-12-18 |
158.8769 JPY |
1,109,869.6000 ADA |
162.2400 JPY |
148.6300 JPY |
153.5000 JPY |
153.5000 JPY |
| 2024-12-17 |
167.6373 JPY |
892,088.4000 ADA |
166.1400 JPY |
163.0700 JPY |
164.6900 JPY |
163.9500 JPY |
| 2024-12-16 |
166.4902 JPY |
636,932.9000 ADA |
168.7000 JPY |
161.6300 JPY |
163.3500 JPY |
166.1400 JPY |
| 2024-12-15 |
165.4372 JPY |
413,712.5000 ADA |
162.6500 JPY |
160.0000 JPY |
162.9600 JPY |
164.4000 JPY |
| 2024-12-14 |
170.1493 JPY |
962,259.1000 ADA |
172.2100 JPY |
161.3500 JPY |
162.0100 JPY |
162.6500 JPY |
| 2024-12-13 |
169.3950 JPY |
1,171,093.6000 ADA |
171.9800 JPY |
165.1100 JPY |
167.1400 JPY |
170.9100 JPY |
| 2024-12-12 |
173.6417 JPY |
2,288,016.4000 ADA |
164.5200 JPY |
163.4700 JPY |
165.1500 JPY |
171.0000 JPY |
| 2024-12-11 |
159.9847 JPY |
2,433,331.0000 ADA |
155.4300 JPY |
147.8900 JPY |
151.6200 JPY |
165.5000 JPY |
| 2024-12-10 |
149.8429 JPY |
2,895,222.3000 ADA |
152.4500 JPY |
138.7900 JPY |
145.5000 JPY |
155.5000 JPY |
| 2024-12-09 |
162.3341 JPY |
4,248,487.8000 ADA |
178.9600 JPY |
138.0000 JPY |
153.6200 JPY |
151.6900 JPY |
| 2024-12-08 |
179.9004 JPY |
1,866,026.2000 ADA |
181.0000 JPY |
176.5800 JPY |
177.4000 JPY |
179.2600 JPY |
| 2024-12-07 |
181.6276 JPY |
1,236,772.5000 ADA |
184.5700 JPY |
178.7700 JPY |
181.2100 JPY |
180.6900 JPY |
| 2024-12-06 |
178.3654 JPY |
1,890,564.4000 ADA |
174.3900 JPY |
171.3100 JPY |
175.4300 JPY |
185.2600 JPY |
| 2024-12-05 |
179.3990 JPY |
2,321,202.3000 ADA |
179.1000 JPY |
165.0000 JPY |
174.4500 JPY |
174.3200 JPY |
| 2024-12-04 |
181.1377 JPY |
3,441,844.6000 ADA |
179.0200 JPY |
171.8800 JPY |
175.7500 JPY |
176.7300 JPY |
| 2024-12-03 |
185.2402 JPY |
4,614,206.8000 ADA |
179.8600 JPY |
170.4800 JPY |
178.3400 JPY |
180.2900 JPY |
| 2024-12-02 |
172.7896 JPY |
4,274,918.7000 ADA |
172.0300 JPY |
159.0100 JPY |
162.6300 JPY |
177.4800 JPY |
| 2024-12-01 |
164.8857 JPY |
2,490,933.5000 ADA |
161.3700 JPY |
156.0000 JPY |
158.0100 JPY |
169.6600 JPY |
| 2024-11-30 |
164.1703 JPY |
5,613,888.7000 ADA |
161.3700 JPY |
157.8200 JPY |
160.5300 JPY |
161.4200 JPY |
| 2024-11-29 |
159.3550 JPY |
2,855,124.2000 ADA |
156.5300 JPY |
155.7300 JPY |
157.4400 JPY |
158.2000 JPY |
| 2024-11-28 |
153.1141 JPY |
2,239,826.4000 ADA |
153.6600 JPY |
147.6300 JPY |
150.5300 JPY |
153.4800 JPY |
| 2024-11-27 |
151.3863 JPY |
3,055,707.6000 ADA |
147.1600 JPY |
142.9800 JPY |
145.5200 JPY |
153.4800 JPY |
| 2024-11-26 |
143.5665 JPY |
2,196,148.4000 ADA |
145.9900 JPY |
134.8100 JPY |
140.4400 JPY |
147.0400 JPY |
| 2024-11-25 |
159.9965 JPY |
1,076,916.5000 ADA |
157.4000 JPY |
143.6400 JPY |
149.8500 JPY |
147.5600 JPY |
| 2024-11-24 |
156.8838 JPY |
2,031,335.1000 ADA |
165.4700 JPY |
145.5400 JPY |
150.2800 JPY |
158.2700 JPY |
| 2024-11-23 |
169.2216 JPY |
6,805,034.9000 ADA |
159.6800 JPY |
159.0500 JPY |
165.1600 JPY |
167.6800 JPY |
| 2024-11-22 |
140.9528 JPY |
5,036,872.8000 ADA |
127.1200 JPY |
125.5500 JPY |
130.4400 JPY |
155.5800 JPY |
| 2024-11-21 |
122.4855 JPY |
2,789,428.0000 ADA |
124.3500 JPY |
119.0000 JPY |
121.4400 JPY |
123.0100 JPY |
| 2024-11-20 |
126.0603 JPY |
2,791,340.7000 ADA |
114.6000 JPY |
114.6000 JPY |
118.7100 JPY |
125.1500 JPY |
| 2024-11-19 |
114.3150 JPY |
1,196,679.8000 ADA |
113.0200 JPY |
111.4800 JPY |
113.0300 JPY |
114.0400 JPY |
| 2024-11-18 |
115.6072 JPY |
2,101,446.0000 ADA |
108.8700 JPY |
108.3100 JPY |
110.6100 JPY |
115.4100 JPY |
| 2024-11-17 |
111.5385 JPY |
3,998,830.6000 ADA |
114.6600 JPY |
106.8200 JPY |
109.0600 JPY |
109.0600 JPY |
| 2024-11-16 |
115.6435 JPY |
10,384,571.5000 ADA |
109.1900 JPY |
108.5500 JPY |
112.3200 JPY |
115.5800 JPY |
| 2024-11-15 |
102.1564 JPY |
7,307,327.7000 ADA |
91.2400 JPY |
90.3400 JPY |
92.7600 JPY |
107.5300 JPY |
| 2024-11-14 |
88.9506 JPY |
1,409,512.7000 ADA |
89.9800 JPY |
84.7700 JPY |
86.5100 JPY |
90.2500 JPY |
| 2024-11-13 |
87.1015 JPY |
3,337,470.0000 ADA |
88.4600 JPY |
80.9300 JPY |
82.9100 JPY |
90.1300 JPY |