Crypto exchange Bitfinex
Market Injective Protocol (INJ) / USD
Identifier on Bitfinex: tINJUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.6075 USD | 462.8267 INJ | 26.4530 USD | 25.4020 USD | 26.7430 USD | 25.4020 USD |
| 2024-04-28 | 26.1065 USD | 153.4214 INJ | 26.0930 USD | 25.7760 USD | 26.4530 USD | 25.7760 USD |
| 2024-04-27 | 25.4419 USD | 34.4673 INJ | 25.6000 USD | 25.0980 USD | 26.3850 USD | 25.2020 USD |
| 2024-04-26 | 25.6734 USD | 11.3099 INJ | 26.4120 USD | 25.6000 USD | 26.4120 USD | 25.6000 USD |
| 2024-04-25 | 26.0515 USD | 215.8257 INJ | 26.1500 USD | 25.7550 USD | 26.7470 USD | 26.7420 USD |
| 2024-04-24 | 28.5917 USD | 11.1681 INJ | 28.7900 USD | 27.7140 USD | 29.0480 USD | 27.9720 USD |
| 2024-04-23 | 27.0543 USD | 312.1971 INJ | 27.9520 USD | 25.8310 USD | 29.0480 USD | 28.5000 USD |
| 2024-04-22 | 29.2493 USD | 12.3457 INJ | 28.5820 USD | 27.8720 USD | 29.3010 USD | 28.4590 USD |
| 2024-04-21 | 28.3015 USD | 0.3026 INJ | 28.8080 USD | 27.9570 USD | 28.8080 USD | 27.9570 USD |
| 2024-04-20 | 27.8819 USD | 36.3784 INJ | 27.8810 USD | 27.8800 USD | 28.0530 USD | 28.0530 USD |
| 2024-04-19 | 26.6756 USD | 615.0767 INJ | 26.9090 USD | 25.4730 USD | 28.7930 USD | 28.0700 USD |
| 2024-04-18 | 26.2144 USD | 674.3684 INJ | 25.4690 USD | 24.9850 USD | 28.7610 USD | 28.2840 USD |
| 2024-04-17 | 26.0905 USD | 83.1127 INJ | 24.5200 USD | 24.3760 USD | 26.3070 USD | 26.3070 USD |
| 2024-04-16 | 24.7635 USD | 62.4191 INJ | 25.5000 USD | 23.2610 USD | 26.4200 USD | 24.2420 USD |
| 2024-04-15 | 24.8382 USD | 22.6322 INJ | 27.4400 USD | 23.5080 USD | 27.4400 USD | 23.5080 USD |
| 2024-04-14 | 25.0699 USD | 407.5979 INJ | 24.3560 USD | 24.2880 USD | 28.7190 USD | 24.7630 USD |
| 2024-04-13 | 31.8439 USD | 4.3656 INJ | 31.8440 USD | 31.8430 USD | 31.8440 USD | 31.8440 USD |
| 2024-04-12 | 29.1344 USD | 283.5649 INJ | 32.6690 USD | 22.3550 USD | 32.7680 USD | 32.7680 USD |
| 2024-04-11 | 33.2041 USD | 106.6147 INJ | 32.2440 USD | 31.7560 USD | 33.2920 USD | 32.7470 USD |
| 2024-04-10 | 32.4029 USD | 80.6718 INJ | 32.1110 USD | 31.6980 USD | 33.2940 USD | 33.2940 USD |
| 2024-04-09 | 34.7108 USD | 7.6704 INJ | 34.8110 USD | 34.4650 USD | 34.8110 USD | 34.4650 USD |
| 2024-04-08 | 36.1441 USD | 31.4798 INJ | 35.7200 USD | 35.1620 USD | 36.2080 USD | 35.1860 USD |
| 2024-04-07 | 35.4534 USD | 1.3501 INJ | 35.1290 USD | 35.1290 USD | 35.7200 USD | 35.7200 USD |
| 2024-04-06 | 35.1402 USD | 104.2319 INJ | 33.7410 USD | 33.3330 USD | 36.1810 USD | 36.1810 USD |
| 2024-04-05 | 32.4697 USD | 42.1321 INJ | 31.5860 USD | 30.8180 USD | 34.8800 USD | 34.8800 USD |
| 2024-04-04 | 32.8561 USD | 146.6440 INJ | 32.4230 USD | 32.4230 USD | 33.9840 USD | 32.8340 USD |
| 2024-04-03 | 33.6216 USD | 170.4144 INJ | 31.8750 USD | 31.8750 USD | 34.7620 USD | 33.9390 USD |
| 2024-04-02 | 32.3624 USD | 471.4812 INJ | 33.8000 USD | 31.3200 USD | 33.8100 USD | 33.0650 USD |
| 2024-04-01 | 34.6277 USD | 69.7411 INJ | 35.9790 USD | 33.7270 USD | 36.8000 USD | 33.8860 USD |
| 2024-03-31 | 36.3270 USD | 0.1470 INJ | 36.3270 USD | 36.3270 USD | 36.3270 USD | 36.3270 USD |
| 2024-03-30 | 36.5055 USD | 65.4773 INJ | 36.5440 USD | 34.5940 USD | 37.4850 USD | 36.5370 USD |
| 2024-03-29 | 37.3193 USD | 611.7738 INJ | 38.4550 USD | 36.8190 USD | 38.5920 USD | 38.5920 USD |
| 2024-03-28 | 37.9995 USD | 72.1343 INJ | 38.5780 USD | 37.5480 USD | 38.5780 USD | 37.5980 USD |
| 2024-03-27 | 38.9115 USD | 229.7904 INJ | 40.4740 USD | 38.0010 USD | 40.4810 USD | 38.6340 USD |
| 2024-03-26 | 38.9112 USD | 96.6746 INJ | 38.3640 USD | 36.4140 USD | 41.2420 USD | 40.4760 USD |
| 2024-03-25 | 37.4193 USD | 93.6356 INJ | 36.3480 USD | 36.3480 USD | 38.3640 USD | 38.2100 USD |
| 2024-03-24 | 35.7319 USD | 109.3946 INJ | 35.3450 USD | 35.2950 USD | 36.3480 USD | 35.6120 USD |
| 2024-03-23 | 35.1173 USD | 39.8263 INJ | 35.2380 USD | 34.9750 USD | 36.3480 USD | 35.3690 USD |
| 2024-03-22 | 36.8921 USD | 341.9307 INJ | 37.1910 USD | 35.5850 USD | 38.9740 USD | 35.5890 USD |
| 2024-03-21 | 38.5647 USD | 72.4950 INJ | 39.1390 USD | 36.9020 USD | 40.0400 USD | 37.1580 USD |
| 2024-03-20 | 36.9188 USD | 752.8842 INJ | 35.7950 USD | 34.4920 USD | 40.4750 USD | 39.1510 USD |
| 2024-03-19 | 36.4957 USD | 212.2276 INJ | 38.6370 USD | 34.4480 USD | 38.6370 USD | 37.0720 USD |
| 2024-03-18 | 40.7483 USD | 203.1562 INJ | 42.8580 USD | 38.1630 USD | 46.6060 USD | 38.1630 USD |
| 2024-03-17 | 42.7117 USD | 109.3653 INJ | 41.0420 USD | 39.3880 USD | 45.4860 USD | 42.6600 USD |
| 2024-03-16 | 45.2924 USD | 169.0147 INJ | 42.9350 USD | 40.6630 USD | 47.9420 USD | 41.2150 USD |
| 2024-03-15 | 46.0842 USD | 651.8263 INJ | 48.2320 USD | 41.8410 USD | 58.0000 USD | 43.3440 USD |
| 2024-03-14 | 50.3527 USD | 291.1904 INJ | 47.9420 USD | 46.4380 USD | 54.1810 USD | 48.2330 USD |
| 2024-03-13 | 49.8294 USD | 185.5512 INJ | 50.6530 USD | 47.8680 USD | 53.0320 USD | 47.9150 USD |
| 2024-03-12 | 47.9745 USD | 316.7194 INJ | 42.7340 USD | 42.7340 USD | 52.6330 USD | 49.1450 USD |
| 2024-03-11 | 42.0605 USD | 312.1053 INJ | 41.1280 USD | 40.6820 USD | 46.0540 USD | 42.6000 USD |
12