Market [unlinked] / JPY
Identifier on Binance: POLJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
104.9194 JPY |
661,226.6000 |
106.8000 JPY |
99.8500 JPY |
103.3600 JPY |
102.2500 JPY |
| 2024-12-04 |
108.9115 JPY |
1,659,928.2000 |
104.9600 JPY |
104.7500 JPY |
107.3500 JPY |
106.0000 JPY |
| 2024-12-03 |
104.4369 JPY |
3,078,642.1000 |
97.3400 JPY |
96.3700 JPY |
99.0700 JPY |
106.6600 JPY |
| 2024-12-02 |
92.2096 JPY |
2,433,706.4000 |
90.4100 JPY |
85.9900 JPY |
87.9100 JPY |
96.7600 JPY |
| 2024-12-01 |
89.0925 JPY |
696,414.5000 |
89.9600 JPY |
86.9500 JPY |
87.9100 JPY |
89.8900 JPY |
| 2024-11-30 |
88.6698 JPY |
699,576.9000 |
87.1000 JPY |
86.0600 JPY |
86.6200 JPY |
91.2600 JPY |
| 2024-11-29 |
85.4698 JPY |
944,220.1000 |
85.3900 JPY |
83.8200 JPY |
84.6600 JPY |
87.8800 JPY |
| 2024-11-28 |
85.3602 JPY |
1,741,791.4000 |
87.9000 JPY |
83.3300 JPY |
84.5000 JPY |
85.9100 JPY |
| 2024-11-27 |
85.2629 JPY |
931,193.6000 |
81.3200 JPY |
79.0000 JPY |
80.4900 JPY |
87.0800 JPY |
| 2024-11-26 |
79.7859 JPY |
190,104.2000 |
84.1100 JPY |
76.1600 JPY |
78.9400 JPY |
80.1300 JPY |
| 2024-11-25 |
87.0375 JPY |
441,224.4000 |
87.3700 JPY |
83.7200 JPY |
85.4900 JPY |
84.9500 JPY |
| 2024-11-24 |
87.1395 JPY |
278,356.1000 |
88.0700 JPY |
80.0600 JPY |
83.2000 JPY |
89.5500 JPY |
| 2024-11-23 |
85.0207 JPY |
436,768.2000 |
76.5400 JPY |
75.6700 JPY |
80.8400 JPY |
88.2000 JPY |
| 2024-11-22 |
71.1119 JPY |
205,797.3000 |
70.0700 JPY |
68.8500 JPY |
70.2800 JPY |
74.6700 JPY |
| 2024-11-21 |
68.4005 JPY |
152,404.4000 |
67.4000 JPY |
65.2500 JPY |
66.3000 JPY |
69.3600 JPY |
| 2024-11-20 |
68.7170 JPY |
527,487.9000 |
67.1100 JPY |
65.5300 JPY |
65.9700 JPY |
67.3500 JPY |
| 2024-11-19 |
67.6620 JPY |
185,301.5000 |
70.7200 JPY |
65.7600 JPY |
66.1800 JPY |
66.9700 JPY |
| 2024-11-18 |
65.7121 JPY |
430,669.0000 |
61.7300 JPY |
61.7000 JPY |
62.7300 JPY |
69.7000 JPY |
| 2024-11-17 |
64.9112 JPY |
281,715.3000 |
66.2000 JPY |
60.7500 JPY |
60.8800 JPY |
61.0300 JPY |
| 2024-11-16 |
62.4745 JPY |
1,028,715.3000 |
57.2200 JPY |
57.2200 JPY |
57.5600 JPY |
67.0400 JPY |
| 2024-11-15 |
56.2015 JPY |
311,795.9000 |
56.6500 JPY |
54.5200 JPY |
55.4800 JPY |
57.2000 JPY |
| 2024-11-14 |
57.6258 JPY |
375,847.4000 |
58.8100 JPY |
55.5300 JPY |
56.5500 JPY |
56.3500 JPY |
| 2024-11-13 |
58.8455 JPY |
455,195.3000 |
61.9000 JPY |
56.0200 JPY |
56.5500 JPY |
58.5500 JPY |
| 2024-11-12 |
65.0348 JPY |
418,362.3000 |
65.0200 JPY |
59.2300 JPY |
59.4400 JPY |
62.6400 JPY |
| 2024-11-11 |
62.8271 JPY |
293,831.1000 |
62.2700 JPY |
61.2100 JPY |
62.1700 JPY |
64.2400 JPY |
| 2024-11-10 |
62.6008 JPY |
506,696.2000 |
58.8600 JPY |
57.9300 JPY |
58.2600 JPY |
64.1900 JPY |
| 2024-11-09 |
58.5719 JPY |
138,843.8000 |
59.5200 JPY |
57.2800 JPY |
57.2800 JPY |
59.4000 JPY |
| 2024-11-08 |
58.6908 JPY |
153,217.5000 |
53.1100 JPY |
52.3800 JPY |
52.3800 JPY |
59.5200 JPY |
| 2024-11-07 |
52.5558 JPY |
32,824.7000 |
51.4100 JPY |
51.0600 JPY |
51.4100 JPY |
53.3300 JPY |
| 2024-11-06 |
50.7953 JPY |
73,424.3000 |
46.9400 JPY |
46.9400 JPY |
47.0000 JPY |
51.6500 JPY |
| 2024-11-05 |
45.2873 JPY |
26,325.8000 |
44.8900 JPY |
44.6600 JPY |
44.8900 JPY |
45.4000 JPY |
| 2024-11-04 |
44.9071 JPY |
75,912.5000 |
45.5000 JPY |
43.8100 JPY |
44.2700 JPY |
44.2400 JPY |
| 2024-11-03 |
46.2190 JPY |
28,161.5000 |
48.0900 JPY |
45.4400 JPY |
45.5900 JPY |
45.7500 JPY |
| 2024-11-02 |
48.6893 JPY |
28,140.6000 |
48.9400 JPY |
47.7500 JPY |
47.9600 JPY |
47.9500 JPY |
| 2024-11-01 |
48.4770 JPY |
66,272.8000 |
48.6900 JPY |
47.7800 JPY |
48.1100 JPY |
48.5500 JPY |
| 2024-10-31 |
48.8506 JPY |
260,558.9000 |
50.8900 JPY |
47.9000 JPY |
48.4600 JPY |
48.7300 JPY |
| 2024-10-30 |
51.1256 JPY |
283,383.1000 |
50.9500 JPY |
50.2200 JPY |
50.9000 JPY |
50.9700 JPY |
| 2024-10-29 |
50.7243 JPY |
554,026.9000 |
49.8400 JPY |
49.1600 JPY |
49.8400 JPY |
50.9000 JPY |
| 2024-10-28 |
50.0035 JPY |
266,798.2000 |
50.5800 JPY |
48.3200 JPY |
48.4300 JPY |
49.9800 JPY |
| 2024-10-27 |
49.9750 JPY |
63,989.2000 |
50.1100 JPY |
49.4300 JPY |
49.4300 JPY |
50.6200 JPY |
| 2024-10-26 |
49.7971 JPY |
337,618.0000 |
49.2300 JPY |
48.7800 JPY |
49.0400 JPY |
49.9700 JPY |
| 2024-10-25 |
52.3541 JPY |
342,041.4000 |
54.1600 JPY |
50.0100 JPY |
50.3200 JPY |
51.1900 JPY |
| 2024-10-24 |
53.9183 JPY |
8,558.7000 |
54.0900 JPY |
53.4400 JPY |
53.8100 JPY |
54.1600 JPY |
| 2024-10-23 |
54.8267 JPY |
103,439.9000 |
55.3800 JPY |
53.3300 JPY |
53.8600 JPY |
54.2100 JPY |
| 2024-10-22 |
55.9985 JPY |
40,135.8000 |
56.5100 JPY |
54.6800 JPY |
54.6800 JPY |
55.6400 JPY |
| 2024-10-21 |
56.5611 JPY |
44,645.3000 |
57.3800 JPY |
55.4700 JPY |
55.6100 JPY |
56.5100 JPY |
| 2024-10-20 |
56.6723 JPY |
157,650.1000 |
55.8700 JPY |
54.9700 JPY |
54.9700 JPY |
56.6300 JPY |
| 2024-10-19 |
55.9448 JPY |
296,893.3000 |
54.8300 JPY |
54.8300 JPY |
54.8300 JPY |
55.8700 JPY |
| 2024-10-18 |
55.2321 JPY |
59,095.0000 |
54.8700 JPY |
54.3600 JPY |
54.6000 JPY |
54.8300 JPY |
| 2024-10-17 |
54.7550 JPY |
115,100.7000 |
55.8000 JPY |
54.2600 JPY |
54.5100 JPY |
54.9200 JPY |