Crypto exchange Bitfinex
Market Injective Protocol (INJ) / Tether (USDT)
Identifier on Bitfinex: tINJUST12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-29 | 26.0320 USDT | 0.3777 INJ | 25.5600 USDT | 25.5600 USDT | 26.5040 USDT | 26.5040 USDT |
| 2024-04-28 | 26.2470 USDT | 148.8305 INJ | 26.2290 USDT | 25.5620 USDT | 26.5050 USDT | 26.5050 USDT |
| 2024-04-27 | 25.5302 USDT | 367.4918 INJ | 25.9740 USDT | 25.2100 USDT | 26.2290 USDT | 26.1040 USDT |
| 2024-04-26 | 25.3657 USDT | 49.8124 INJ | 26.6730 USDT | 25.3130 USDT | 26.6730 USDT | 26.2300 USDT |
| 2024-04-25 | 26.5634 USDT | 147.2394 INJ | 26.3800 USDT | 25.4810 USDT | 27.1040 USDT | 25.4810 USDT |
| 2024-04-24 | 28.6286 USDT | 1.4976 INJ | 28.1730 USDT | 27.2460 USDT | 29.1490 USDT | 27.7350 USDT |
| 2024-04-23 | 27.9786 USDT | 4.9929 INJ | 27.7570 USDT | 27.2760 USDT | 29.0290 USDT | 28.5260 USDT |
| 2024-04-22 | 28.7985 USDT | 7.1345 INJ | 28.7720 USDT | 27.6660 USDT | 28.9990 USDT | 28.6890 USDT |
| 2024-04-21 | 29.3731 USDT | 1.0269 INJ | 29.7230 USDT | 28.0090 USDT | 29.7230 USDT | 28.0090 USDT |
| 2024-04-20 | 28.0862 USDT | 0.3185 INJ | 28.0550 USDT | 28.0550 USDT | 28.2920 USDT | 28.2920 USDT |
| 2024-04-19 | 26.4046 USDT | 595.0755 INJ | 26.9770 USDT | 24.8320 USDT | 28.7790 USDT | 27.5440 USDT |
| 2024-04-18 | 26.1561 USDT | 348.4061 INJ | 25.6040 USDT | 24.9990 USDT | 28.6990 USDT | 27.8660 USDT |
| 2024-04-17 | 25.5844 USDT | 267.6695 INJ | 24.5140 USDT | 24.1810 USDT | 27.9910 USDT | 27.9910 USDT |
| 2024-04-16 | 24.7238 USDT | 32.0160 INJ | 24.4410 USDT | 23.0730 USDT | 25.3490 USDT | 24.5920 USDT |
| 2024-04-15 | 24.6319 USDT | 19.4525 INJ | 25.3120 USDT | 23.7940 USDT | 27.7030 USDT | 24.2890 USDT |
| 2024-04-14 | 24.8374 USDT | 452.1846 INJ | 23.8440 USDT | 23.3530 USDT | 29.3640 USDT | 24.5950 USDT |
| 2024-04-13 | 28.6719 USDT | 71.5925 INJ | 32.3640 USDT | 24.6620 USDT | 33.2190 USDT | 26.4710 USDT |
| 2024-04-12 | 29.3486 USDT | 360.7992 INJ | 31.8070 USDT | 23.9070 USDT | 32.7630 USDT | 32.7630 USDT |
| 2024-04-11 | 32.7791 USDT | 14.3828 INJ | 31.7410 USDT | 31.3100 USDT | 33.3610 USDT | 31.3100 USDT |
| 2024-04-10 | 32.3506 USDT | 70.6170 INJ | 32.1490 USDT | 31.6690 USDT | 33.1480 USDT | 31.6700 USDT |
| 2024-04-09 | 34.0016 USDT | 7.9665 INJ | 35.3960 USDT | 33.0980 USDT | 35.3960 USDT | 33.0980 USDT |
| 2024-04-08 | 35.9458 USDT | 15.0464 INJ | 36.2430 USDT | 35.4090 USDT | 36.5870 USDT | 35.9460 USDT |
| 2024-04-07 | 35.1039 USDT | 4.7847 INJ | 34.8270 USDT | 34.3260 USDT | 35.1480 USDT | 35.1480 USDT |
| 2024-04-06 | 35.2150 USDT | 69.6285 INJ | 34.3640 USDT | 34.3640 USDT | 35.8070 USDT | 35.8070 USDT |
| 2024-04-05 | 32.4958 USDT | 47.9244 INJ | 32.8910 USDT | 30.8500 USDT | 34.6410 USDT | 34.1770 USDT |
| 2024-04-04 | 33.4832 USDT | 23.3960 INJ | 33.6010 USDT | 32.5790 USDT | 33.9980 USDT | 33.9980 USDT |
| 2024-04-03 | 33.2460 USDT | 335.4881 INJ | 31.8880 USDT | 30.9930 USDT | 34.6280 USDT | 34.6280 USDT |
| 2024-04-02 | 32.1271 USDT | 808.3337 INJ | 33.4340 USDT | 30.0320 USDT | 33.5000 USDT | 33.0520 USDT |
| 2024-04-01 | 35.4647 USDT | 239.6257 INJ | 36.1960 USDT | 33.7190 USDT | 36.1960 USDT | 34.1290 USDT |
| 2024-03-31 | 36.9527 USDT | 138.3908 INJ | 36.1960 USDT | 36.1960 USDT | 37.5190 USDT | 37.1980 USDT |
| 2024-03-30 | 36.8010 USDT | 209.1220 INJ | 36.7650 USDT | 36.7280 USDT | 37.4190 USDT | 36.7280 USDT |
| 2024-03-29 | 36.9789 USDT | 1,053.0460 INJ | 38.4010 USDT | 36.7640 USDT | 38.4010 USDT | 36.7640 USDT |
| 2024-03-28 | 38.1296 USDT | 74.2485 INJ | 37.4760 USDT | 37.4760 USDT | 38.2510 USDT | 38.2500 USDT |
| 2024-03-27 | 38.0409 USDT | 276.3384 INJ | 37.5890 USDT | 37.5730 USDT | 39.6940 USDT | 37.8870 USDT |
| 2024-03-26 | 38.9449 USDT | 327.6352 INJ | 38.2720 USDT | 37.6390 USDT | 40.5700 USDT | 37.6390 USDT |
| 2024-03-25 | 37.1901 USDT | 339.9609 INJ | 35.5940 USDT | 35.5940 USDT | 38.2720 USDT | 38.2720 USDT |
| 2024-03-24 | 35.2970 USDT | 2.5977 INJ | 34.9430 USDT | 34.9430 USDT | 36.8740 USDT | 36.8740 USDT |
| 2024-03-23 | 35.8594 USDT | 1.0670 INJ | 35.8990 USDT | 34.9430 USDT | 36.8750 USDT | 34.9440 USDT |
| 2024-03-22 | 36.6237 USDT | 537.6161 INJ | 37.0020 USDT | 35.9000 USDT | 38.4000 USDT | 35.9000 USDT |
| 2024-03-21 | 37.1081 USDT | 98.6832 INJ | 37.1610 USDT | 36.7180 USDT | 39.0950 USDT | 37.0760 USDT |
| 2024-03-20 | 36.1843 USDT | 1,076.0920 INJ | 35.9850 USDT | 34.6080 USDT | 38.9040 USDT | 38.9040 USDT |
| 2024-03-19 | 36.5019 USDT | 266.6863 INJ | 38.4060 USDT | 34.9210 USDT | 38.4060 USDT | 36.2060 USDT |
| 2024-03-18 | 40.5626 USDT | 386.5480 INJ | 42.5500 USDT | 37.9680 USDT | 42.5500 USDT | 37.9740 USDT |
| 2024-03-17 | 41.8963 USDT | 26.3144 INJ | 40.4960 USDT | 39.2540 USDT | 42.7610 USDT | 42.7100 USDT |
| 2024-03-16 | 46.1145 USDT | 56.6257 INJ | 42.9350 USDT | 40.1970 USDT | 47.9890 USDT | 40.1970 USDT |
| 2024-03-15 | 47.1920 USDT | 171.1170 INJ | 46.9720 USDT | 41.2040 USDT | 62.8550 USDT | 43.7000 USDT |
| 2024-03-14 | 48.5838 USDT | 133.5723 INJ | 49.7570 USDT | 46.9720 USDT | 53.2470 USDT | 47.7290 USDT |
| 2024-03-13 | 49.9572 USDT | 229.0730 INJ | 51.8790 USDT | 48.0820 USDT | 52.7570 USDT | 48.2920 USDT |
| 2024-03-12 | 45.4710 USDT | 572.1562 INJ | 42.5000 USDT | 42.5000 USDT | 52.3880 USDT | 51.7590 USDT |
| 2024-03-11 | 40.8014 USDT | 688.6397 INJ | 39.8740 USDT | 39.0770 USDT | 43.9680 USDT | 42.6050 USDT |
12