Market [unlinked] / JPY
Identifier on Binance: POLJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
32.2887 JPY |
9,930.7000 |
32.1200 JPY |
32.0200 JPY |
32.0900 JPY |
32.6200 JPY |
| 2025-03-14 |
31.9315 JPY |
39,803.1000 |
31.5500 JPY |
31.3500 JPY |
31.5500 JPY |
32.2000 JPY |
| 2025-03-13 |
31.7814 JPY |
37,443.0000 |
32.1800 JPY |
30.6100 JPY |
30.7900 JPY |
31.1500 JPY |
| 2025-03-12 |
32.2757 JPY |
30,041.6000 |
31.8500 JPY |
31.2700 JPY |
31.2700 JPY |
31.9100 JPY |
| 2025-03-11 |
30.4628 JPY |
90,137.8000 |
30.0800 JPY |
28.4500 JPY |
29.6100 JPY |
31.9100 JPY |
| 2025-03-10 |
32.5543 JPY |
70,356.3000 |
32.9000 JPY |
29.8900 JPY |
29.8900 JPY |
30.9100 JPY |
| 2025-03-09 |
35.2181 JPY |
44,115.9000 |
36.6100 JPY |
32.8600 JPY |
33.2500 JPY |
33.3000 JPY |
| 2025-03-08 |
35.7103 JPY |
66,815.5000 |
35.7200 JPY |
35.2000 JPY |
35.4000 JPY |
36.5500 JPY |
| 2025-03-07 |
36.4616 JPY |
250,077.2000 |
37.1000 JPY |
35.1000 JPY |
36.1800 JPY |
36.1800 JPY |
| 2025-03-06 |
37.8815 JPY |
431,369.4000 |
38.1800 JPY |
36.2700 JPY |
36.7300 JPY |
37.2700 JPY |
| 2025-03-05 |
37.6446 JPY |
434,753.0000 |
37.3200 JPY |
36.8200 JPY |
37.1800 JPY |
38.1600 JPY |
| 2025-03-04 |
36.2477 JPY |
387,300.7000 |
38.0700 JPY |
34.1200 JPY |
35.8200 JPY |
37.4700 JPY |
| 2025-03-03 |
42.2404 JPY |
712,510.0000 |
45.7200 JPY |
37.4900 JPY |
38.2400 JPY |
38.2600 JPY |
| 2025-03-02 |
44.1542 JPY |
840,874.8000 |
42.6200 JPY |
41.4700 JPY |
41.9000 JPY |
45.8500 JPY |
| 2025-03-01 |
41.5516 JPY |
260,657.3000 |
40.8800 JPY |
40.1600 JPY |
40.3000 JPY |
42.5000 JPY |
| 2025-02-28 |
39.6401 JPY |
160,426.6000 |
41.6400 JPY |
38.4200 JPY |
39.1000 JPY |
40.9200 JPY |
| 2025-02-27 |
41.8261 JPY |
69,373.6000 |
40.7300 JPY |
40.4500 JPY |
40.9800 JPY |
42.0400 JPY |
| 2025-02-26 |
41.0877 JPY |
110,161.5000 |
40.6600 JPY |
39.4200 JPY |
39.9700 JPY |
41.0100 JPY |
| 2025-02-25 |
39.4427 JPY |
234,821.5000 |
40.0600 JPY |
37.4500 JPY |
38.9500 JPY |
40.8400 JPY |
| 2025-02-24 |
41.9464 JPY |
142,706.4000 |
44.5100 JPY |
40.0700 JPY |
41.2800 JPY |
41.0400 JPY |
| 2025-02-23 |
44.2797 JPY |
78,422.5000 |
44.5200 JPY |
43.2800 JPY |
43.7600 JPY |
44.0300 JPY |
| 2025-02-22 |
44.1914 JPY |
156,910.4000 |
43.8000 JPY |
43.7300 JPY |
44.0200 JPY |
44.4800 JPY |
| 2025-02-21 |
45.3077 JPY |
228,632.6000 |
46.0500 JPY |
42.8600 JPY |
43.3800 JPY |
43.8400 JPY |
| 2025-02-20 |
45.5992 JPY |
63,969.5000 |
45.4600 JPY |
44.8600 JPY |
45.2000 JPY |
46.0600 JPY |
| 2025-02-19 |
46.0752 JPY |
105,177.1000 |
46.0000 JPY |
45.2300 JPY |
45.5500 JPY |
45.7200 JPY |
| 2025-02-18 |
46.2273 JPY |
107,760.7000 |
48.5100 JPY |
44.4700 JPY |
44.8300 JPY |
45.8800 JPY |
| 2025-02-17 |
48.7962 JPY |
132,710.8000 |
49.9900 JPY |
47.6300 JPY |
48.0000 JPY |
48.4500 JPY |
| 2025-02-16 |
49.5523 JPY |
22,521.3000 |
48.7000 JPY |
48.2100 JPY |
48.2100 JPY |
49.4600 JPY |
| 2025-02-15 |
49.5405 JPY |
30,569.2000 |
49.4700 JPY |
48.2100 JPY |
48.2100 JPY |
48.2100 JPY |
| 2025-02-14 |
49.2753 JPY |
64,436.5000 |
48.6900 JPY |
48.3200 JPY |
48.5500 JPY |
49.5000 JPY |
| 2025-02-13 |
49.2044 JPY |
47,155.8000 |
50.7700 JPY |
47.7300 JPY |
48.1500 JPY |
48.4300 JPY |
| 2025-02-12 |
47.5527 JPY |
123,695.8000 |
47.1100 JPY |
46.4400 JPY |
47.1600 JPY |
51.0100 JPY |
| 2025-02-11 |
48.4801 JPY |
100,135.4000 |
48.0000 JPY |
46.6100 JPY |
46.7700 JPY |
47.5700 JPY |
| 2025-02-10 |
46.7869 JPY |
31,774.5000 |
45.9500 JPY |
45.2500 JPY |
45.3200 JPY |
47.5600 JPY |
| 2025-02-09 |
46.5299 JPY |
28,030.4000 |
46.7900 JPY |
44.4500 JPY |
45.7500 JPY |
45.9900 JPY |
| 2025-02-08 |
45.7450 JPY |
52,849.1000 |
45.3300 JPY |
45.1000 JPY |
45.1800 JPY |
46.8200 JPY |
| 2025-02-07 |
46.4667 JPY |
111,536.3000 |
45.2300 JPY |
44.2600 JPY |
44.4000 JPY |
45.2300 JPY |
| 2025-02-06 |
46.5614 JPY |
66,590.2000 |
47.6200 JPY |
44.8700 JPY |
45.1000 JPY |
45.1000 JPY |
| 2025-02-05 |
48.6496 JPY |
195,559.5000 |
48.4300 JPY |
47.0000 JPY |
47.5400 JPY |
47.9400 JPY |
| 2025-02-04 |
49.1993 JPY |
937,974.9000 |
52.9900 JPY |
46.8900 JPY |
47.6100 JPY |
47.5700 JPY |
| 2025-02-03 |
46.7104 JPY |
968,977.4000 |
51.6500 JPY |
38.5800 JPY |
43.3800 JPY |
53.2700 JPY |
| 2025-02-02 |
54.3013 JPY |
343,997.2000 |
58.3900 JPY |
51.7300 JPY |
53.0600 JPY |
51.8200 JPY |
| 2025-02-01 |
61.6664 JPY |
71,809.2000 |
63.5800 JPY |
59.0000 JPY |
59.0000 JPY |
59.0000 JPY |
| 2025-01-31 |
64.0225 JPY |
54,383.1000 |
63.9900 JPY |
62.7900 JPY |
63.0700 JPY |
63.2600 JPY |
| 2025-01-30 |
63.5567 JPY |
32,789.0000 |
62.0000 JPY |
62.0000 JPY |
62.0000 JPY |
63.9700 JPY |
| 2025-01-29 |
61.7533 JPY |
81,518.4000 |
61.0100 JPY |
59.7400 JPY |
60.9700 JPY |
62.1800 JPY |
| 2025-01-28 |
64.0200 JPY |
39,511.2000 |
64.8000 JPY |
60.7700 JPY |
61.7000 JPY |
60.7700 JPY |
| 2025-01-27 |
64.0636 JPY |
234,934.2000 |
67.2200 JPY |
60.8200 JPY |
61.9100 JPY |
63.9400 JPY |
| 2025-01-26 |
68.8545 JPY |
46,584.4000 |
68.2300 JPY |
67.6700 JPY |
67.8900 JPY |
69.2600 JPY |
| 2025-01-25 |
67.6820 JPY |
413,064.5000 |
67.5400 JPY |
67.1400 JPY |
67.5000 JPY |
68.3300 JPY |