Market [unlinked] / JPY
Identifier on Binance: POLJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
19.2079 JPY |
42,389.6000 |
19.3900 JPY |
18.3600 JPY |
18.5500 JPY |
18.4800 JPY |
| 2025-12-04 |
19.8783 JPY |
245,312.2000 |
20.1200 JPY |
18.9800 JPY |
19.3500 JPY |
19.3500 JPY |
| 2025-12-03 |
20.0287 JPY |
263,889.9000 |
20.3100 JPY |
19.6000 JPY |
19.7300 JPY |
19.9700 JPY |
| 2025-12-02 |
18.6195 JPY |
333,580.9000 |
18.6900 JPY |
18.2300 JPY |
18.3500 JPY |
20.3100 JPY |
| 2025-12-01 |
19.3509 JPY |
141,565.8000 |
20.6400 JPY |
18.1600 JPY |
18.3000 JPY |
18.4600 JPY |
| 2025-11-30 |
20.9593 JPY |
113,814.4000 |
20.9300 JPY |
20.8300 JPY |
20.8900 JPY |
21.0600 JPY |
| 2025-11-29 |
21.1511 JPY |
217,375.0000 |
21.1700 JPY |
20.7700 JPY |
20.8800 JPY |
20.9100 JPY |
| 2025-11-28 |
21.3026 JPY |
127,426.2000 |
21.6000 JPY |
20.8800 JPY |
21.1000 JPY |
21.1000 JPY |
| 2025-11-27 |
21.5636 JPY |
231,007.6000 |
21.5600 JPY |
21.3400 JPY |
21.3900 JPY |
21.8600 JPY |
| 2025-11-26 |
21.3074 JPY |
186,620.6000 |
21.3400 JPY |
20.8400 JPY |
20.9400 JPY |
21.6500 JPY |
| 2025-11-25 |
21.2730 JPY |
193,491.5000 |
21.5400 JPY |
20.7200 JPY |
20.9200 JPY |
21.1500 JPY |
| 2025-11-24 |
21.2735 JPY |
37,923.5000 |
21.0700 JPY |
20.6500 JPY |
20.7600 JPY |
21.5500 JPY |
| 2025-11-23 |
21.2205 JPY |
53,104.9000 |
20.9500 JPY |
20.9300 JPY |
21.0500 JPY |
21.2300 JPY |
| 2025-11-22 |
20.6102 JPY |
24,829.4000 |
20.7700 JPY |
20.2700 JPY |
20.2700 JPY |
20.7600 JPY |
| 2025-11-21 |
21.2369 JPY |
109,452.4000 |
22.1800 JPY |
20.1000 JPY |
20.3500 JPY |
20.3500 JPY |
| 2025-11-20 |
23.2454 JPY |
98,934.3000 |
23.0000 JPY |
21.8600 JPY |
21.8800 JPY |
22.5500 JPY |
| 2025-11-19 |
22.6838 JPY |
179,364.1000 |
23.1600 JPY |
21.7600 JPY |
21.9600 JPY |
22.8200 JPY |
| 2025-11-18 |
22.3041 JPY |
125,368.7000 |
22.4300 JPY |
21.9100 JPY |
22.3100 JPY |
23.3100 JPY |
| 2025-11-17 |
22.6659 JPY |
46,222.8000 |
23.2200 JPY |
21.8500 JPY |
22.1800 JPY |
22.4200 JPY |
| 2025-11-16 |
23.9210 JPY |
217,005.2000 |
24.0100 JPY |
22.7000 JPY |
22.8800 JPY |
23.3900 JPY |
| 2025-11-15 |
24.1467 JPY |
83,490.7000 |
23.7300 JPY |
23.6400 JPY |
23.7900 JPY |
24.0900 JPY |
| 2025-11-14 |
24.8016 JPY |
607,535.9000 |
25.7100 JPY |
22.9800 JPY |
23.6100 JPY |
23.5700 JPY |
| 2025-11-13 |
26.4456 JPY |
298,216.0000 |
26.2500 JPY |
24.9000 JPY |
25.2500 JPY |
25.0300 JPY |
| 2025-11-12 |
26.7417 JPY |
602,151.1000 |
26.4900 JPY |
25.9000 JPY |
26.1900 JPY |
26.2600 JPY |
| 2025-11-11 |
27.5970 JPY |
334,428.0000 |
28.2500 JPY |
26.3300 JPY |
26.6100 JPY |
26.7800 JPY |
| 2025-11-10 |
28.0650 JPY |
458,973.9000 |
27.6900 JPY |
27.1100 JPY |
27.5200 JPY |
28.5500 JPY |
| 2025-11-09 |
27.1708 JPY |
362,740.3000 |
27.4800 JPY |
26.4200 JPY |
26.7100 JPY |
27.6800 JPY |
| 2025-11-08 |
27.8156 JPY |
307,679.0000 |
28.0500 JPY |
26.8500 JPY |
27.1600 JPY |
27.4300 JPY |
| 2025-11-07 |
26.3822 JPY |
442,327.2000 |
25.1200 JPY |
25.1200 JPY |
25.4500 JPY |
27.7900 JPY |
| 2025-11-06 |
25.2980 JPY |
354,323.0000 |
25.9600 JPY |
24.4700 JPY |
25.0600 JPY |
24.9500 JPY |
| 2025-11-05 |
25.3481 JPY |
554,047.5000 |
24.9800 JPY |
23.7800 JPY |
24.6200 JPY |
26.1700 JPY |
| 2025-11-04 |
25.0445 JPY |
999,129.9000 |
26.0300 JPY |
22.4300 JPY |
24.6200 JPY |
24.9100 JPY |
| 2025-11-03 |
26.7552 JPY |
556,453.7000 |
29.7500 JPY |
25.3600 JPY |
25.7100 JPY |
25.7800 JPY |
| 2025-11-02 |
29.6293 JPY |
221,028.4000 |
29.6900 JPY |
28.9500 JPY |
29.0600 JPY |
29.3400 JPY |
| 2025-11-01 |
29.0459 JPY |
95,540.3000 |
28.4300 JPY |
28.2900 JPY |
28.3500 JPY |
29.6500 JPY |
| 2025-10-31 |
28.7438 JPY |
189,544.7000 |
28.4400 JPY |
27.8600 JPY |
28.3500 JPY |
28.4200 JPY |
| 2025-10-30 |
29.1394 JPY |
761,933.9000 |
29.8900 JPY |
27.6900 JPY |
28.0100 JPY |
28.2700 JPY |
| 2025-10-29 |
29.9820 JPY |
881,319.3000 |
29.5400 JPY |
29.3700 JPY |
29.5700 JPY |
30.5300 JPY |
| 2025-10-28 |
29.9571 JPY |
586,434.2000 |
30.4800 JPY |
29.0600 JPY |
29.3300 JPY |
29.2800 JPY |
| 2025-10-27 |
31.1478 JPY |
63,954.2000 |
31.0300 JPY |
30.2100 JPY |
30.5100 JPY |
30.5100 JPY |
| 2025-10-26 |
30.2203 JPY |
122,140.3000 |
30.0000 JPY |
29.7000 JPY |
29.7900 JPY |
31.0900 JPY |
| 2025-10-25 |
29.7292 JPY |
84,124.8000 |
29.7900 JPY |
29.5900 JPY |
29.6800 JPY |
30.0000 JPY |
| 2025-10-24 |
29.7342 JPY |
117,189.2000 |
29.4800 JPY |
29.2700 JPY |
29.3600 JPY |
29.8900 JPY |
| 2025-10-23 |
29.1219 JPY |
119,419.4000 |
28.9100 JPY |
28.9100 JPY |
28.9100 JPY |
29.3500 JPY |
| 2025-10-22 |
29.3761 JPY |
253,931.9000 |
29.4800 JPY |
28.0900 JPY |
28.4700 JPY |
28.7700 JPY |
| 2025-10-21 |
30.1372 JPY |
111,529.0000 |
30.2800 JPY |
29.3000 JPY |
29.5000 JPY |
30.1100 JPY |
| 2025-10-20 |
30.3441 JPY |
154,761.2000 |
29.5000 JPY |
29.0200 JPY |
29.3600 JPY |
30.3300 JPY |
| 2025-10-19 |
28.7372 JPY |
108,452.9000 |
28.6300 JPY |
28.3000 JPY |
28.5100 JPY |
29.7400 JPY |
| 2025-10-18 |
28.4864 JPY |
153,634.4000 |
28.2500 JPY |
28.0900 JPY |
28.2900 JPY |
28.4800 JPY |
| 2025-10-17 |
27.6322 JPY |
128,651.4000 |
28.3600 JPY |
26.2300 JPY |
26.8800 JPY |
28.5100 JPY |