Market [unlinked] / JPY
Identifier on Binance: POLJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
70.8091 JPY |
519,373.1000 |
75.0200 JPY |
64.8300 JPY |
68.4300 JPY |
78.9000 JPY |
| 2024-12-19 |
77.7062 JPY |
318,335.5000 |
80.2800 JPY |
72.4700 JPY |
74.6800 JPY |
75.9500 JPY |
| 2024-12-18 |
84.5737 JPY |
271,358.1000 |
86.8500 JPY |
79.0900 JPY |
80.8200 JPY |
80.5000 JPY |
| 2024-12-17 |
90.7446 JPY |
186,749.5000 |
91.2200 JPY |
87.9800 JPY |
88.0400 JPY |
88.0400 JPY |
| 2024-12-16 |
93.0843 JPY |
101,886.1000 |
94.9400 JPY |
90.3200 JPY |
90.7400 JPY |
92.6700 JPY |
| 2024-12-15 |
91.5811 JPY |
82,376.1000 |
92.0900 JPY |
89.8800 JPY |
90.3600 JPY |
91.3900 JPY |
| 2024-12-14 |
93.0048 JPY |
157,644.2000 |
95.3000 JPY |
90.0000 JPY |
90.5600 JPY |
91.1700 JPY |
| 2024-12-13 |
94.9953 JPY |
599,788.3000 |
95.3400 JPY |
93.2700 JPY |
94.3000 JPY |
94.9300 JPY |
| 2024-12-12 |
97.8748 JPY |
667,043.5000 |
95.4800 JPY |
94.2300 JPY |
95.2800 JPY |
94.9500 JPY |
| 2024-12-11 |
91.4260 JPY |
696,794.0000 |
88.4500 JPY |
84.3900 JPY |
86.6100 JPY |
95.7700 JPY |
| 2024-12-10 |
86.5993 JPY |
1,419,726.2000 |
87.6200 JPY |
80.6000 JPY |
83.3900 JPY |
88.3900 JPY |
| 2024-12-09 |
91.6906 JPY |
2,827,575.7000 |
105.0800 JPY |
79.0000 JPY |
87.0400 JPY |
89.0400 JPY |
| 2024-12-08 |
103.7716 JPY |
283,892.7000 |
105.1000 JPY |
101.8900 JPY |
103.3600 JPY |
105.4900 JPY |
| 2024-12-07 |
105.7411 JPY |
836,716.1000 |
107.1800 JPY |
104.4400 JPY |
105.3600 JPY |
105.4100 JPY |
| 2024-12-06 |
103.4146 JPY |
735,735.7000 |
102.3700 JPY |
99.6400 JPY |
102.6800 JPY |
107.3800 JPY |
| 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 |