Identifier on Bitstamp: injeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
13.4000 EUR |
595.5600 INJ |
13.8260 EUR |
12.8000 EUR |
13.8260 EUR |
12.8200 EUR |
| 2025-02-17 |
14.4320 EUR |
249.0700 INJ |
14.3720 EUR |
14.1710 EUR |
15.2100 EUR |
14.1710 EUR |
| 2025-02-16 |
14.1680 EUR |
115.0600 INJ |
14.0880 EUR |
14.0000 EUR |
14.6010 EUR |
14.1920 EUR |
| 2025-02-15 |
14.7200 EUR |
686.4200 INJ |
14.5090 EUR |
14.1640 EUR |
15.0370 EUR |
14.6010 EUR |
| 2025-02-14 |
14.7840 EUR |
36.2100 INJ |
14.6590 EUR |
14.6590 EUR |
14.8650 EUR |
14.8040 EUR |
| 2025-02-13 |
14.4370 EUR |
46.0900 INJ |
14.5590 EUR |
14.3740 EUR |
14.5590 EUR |
14.4560 EUR |
| 2025-02-12 |
13.7210 EUR |
52.7500 INJ |
13.9000 EUR |
13.2350 EUR |
14.3630 EUR |
14.3630 EUR |
| 2025-02-11 |
13.8820 EUR |
166.2200 INJ |
14.7690 EUR |
13.5840 EUR |
14.7970 EUR |
13.9810 EUR |
| 2025-02-10 |
14.0070 EUR |
1,911.1700 INJ |
13.4660 EUR |
13.1040 EUR |
14.3690 EUR |
14.0790 EUR |
| 2025-02-09 |
13.4200 EUR |
641.3900 INJ |
13.4470 EUR |
13.1140 EUR |
13.5680 EUR |
13.2550 EUR |
| 2025-02-08 |
12.9350 EUR |
10.1500 INJ |
12.8320 EUR |
12.5000 EUR |
13.4010 EUR |
13.4010 EUR |
| 2025-02-07 |
13.5050 EUR |
126.1500 INJ |
12.8350 EUR |
12.5000 EUR |
14.0590 EUR |
13.0000 EUR |
| 2025-02-06 |
13.1230 EUR |
155.3900 INJ |
13.7380 EUR |
12.5000 EUR |
13.7380 EUR |
12.5000 EUR |
| 2025-02-05 |
13.9910 EUR |
90.5300 INJ |
14.1400 EUR |
13.5220 EUR |
14.2660 EUR |
13.5220 EUR |
| 2025-02-04 |
13.9570 EUR |
226.7600 INJ |
14.4330 EUR |
13.4440 EUR |
14.4740 EUR |
13.6520 EUR |
| 2025-02-03 |
12.9280 EUR |
1,966.0300 INJ |
14.2110 EUR |
11.9610 EUR |
15.6940 EUR |
15.6940 EUR |
| 2025-02-02 |
16.1670 EUR |
1,104.9600 INJ |
17.7280 EUR |
14.7100 EUR |
17.7810 EUR |
14.7100 EUR |
| 2025-02-01 |
18.0850 EUR |
257.3300 INJ |
19.3250 EUR |
17.7810 EUR |
19.3250 EUR |
17.7810 EUR |
| 2025-01-31 |
19.2630 EUR |
217.2500 INJ |
19.4000 EUR |
19.1910 EUR |
19.9000 EUR |
19.3250 EUR |
| 2025-01-30 |
18.8100 EUR |
337.7400 INJ |
17.4900 EUR |
17.4900 EUR |
19.2410 EUR |
19.1910 EUR |
| 2025-01-29 |
17.4860 EUR |
116.0200 INJ |
17.1780 EUR |
17.1640 EUR |
18.1050 EUR |
17.9080 EUR |
| 2025-01-28 |
17.7630 EUR |
60.8800 INJ |
18.0490 EUR |
17.0000 EUR |
18.1020 EUR |
17.0000 EUR |
| 2025-01-27 |
17.9170 EUR |
876.0300 INJ |
19.0000 EUR |
17.3320 EUR |
19.4490 EUR |
18.4870 EUR |
| 2025-01-26 |
20.2060 EUR |
25.1100 INJ |
19.7540 EUR |
19.7540 EUR |
20.2270 EUR |
20.2270 EUR |
| 2025-01-25 |
19.5500 EUR |
363.3900 INJ |
19.5430 EUR |
19.4500 EUR |
19.9390 EUR |
19.8000 EUR |
| 2025-01-24 |
20.3160 EUR |
91.9700 INJ |
19.5850 EUR |
19.5850 EUR |
20.5690 EUR |
20.4080 EUR |
| 2025-01-23 |
20.2680 EUR |
302.0600 INJ |
19.9900 EUR |
19.5890 EUR |
20.7880 EUR |
19.7560 EUR |
| 2025-01-22 |
20.7910 EUR |
183.4600 INJ |
20.9650 EUR |
20.5000 EUR |
20.9650 EUR |
20.5000 EUR |
| 2025-01-21 |
20.3610 EUR |
146.0700 INJ |
20.4120 EUR |
19.6500 EUR |
21.7610 EUR |
21.7610 EUR |
| 2025-01-20 |
21.8360 EUR |
767.7800 INJ |
19.3800 EUR |
19.3300 EUR |
22.7340 EUR |
20.9150 EUR |
| 2025-01-19 |
21.4280 EUR |
552.2500 INJ |
22.1000 EUR |
21.0000 EUR |
22.6180 EUR |
21.0940 EUR |
| 2025-01-18 |
23.8370 EUR |
122.3700 INJ |
24.2060 EUR |
22.6710 EUR |
24.2060 EUR |
22.6710 EUR |
| 2025-01-17 |
23.1940 EUR |
262.3300 INJ |
22.6080 EUR |
21.9000 EUR |
24.7590 EUR |
24.0110 EUR |
| 2025-01-16 |
22.3770 EUR |
2,504.4300 INJ |
22.0570 EUR |
21.9000 EUR |
22.5000 EUR |
21.9000 EUR |
| 2025-01-15 |
21.5890 EUR |
519.3000 INJ |
20.8390 EUR |
20.8150 EUR |
22.6350 EUR |
22.0720 EUR |
| 2025-01-14 |
20.0760 EUR |
419.5600 INJ |
19.9850 EUR |
19.9850 EUR |
20.3980 EUR |
20.2820 EUR |
| 2025-01-13 |
18.9810 EUR |
1,583.5600 INJ |
20.8910 EUR |
18.5480 EUR |
20.8920 EUR |
19.7330 EUR |
| 2025-01-12 |
0.0000 EUR |
0.0000 INJ |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
20.9490 EUR |
| 2025-01-11 |
20.5860 EUR |
86.2600 INJ |
20.5140 EUR |
20.5130 EUR |
20.9490 EUR |
20.9490 EUR |
| 2025-01-10 |
20.6610 EUR |
288.7800 INJ |
20.6490 EUR |
20.5000 EUR |
20.9120 EUR |
20.9120 EUR |
| 2025-01-09 |
20.7380 EUR |
337.9800 INJ |
20.5000 EUR |
20.5000 EUR |
21.2850 EUR |
20.7070 EUR |
| 2025-01-08 |
21.3720 EUR |
131.1200 INJ |
23.2660 EUR |
20.8380 EUR |
23.2660 EUR |
20.8380 EUR |
| 2025-01-07 |
23.5030 EUR |
605.6000 INJ |
25.2930 EUR |
22.8460 EUR |
25.2930 EUR |
23.1500 EUR |
| 2025-01-06 |
24.8580 EUR |
473.2700 INJ |
24.9700 EUR |
24.6900 EUR |
25.2930 EUR |
24.8710 EUR |
| 2025-01-05 |
22.9670 EUR |
603.2500 INJ |
22.9910 EUR |
22.1570 EUR |
23.3020 EUR |
23.3020 EUR |
| 2025-01-04 |
22.7150 EUR |
847.9000 INJ |
22.1430 EUR |
22.1000 EUR |
23.0790 EUR |
23.0790 EUR |
| 2025-01-03 |
21.7120 EUR |
277.6500 INJ |
21.5350 EUR |
21.0080 EUR |
22.4500 EUR |
22.4500 EUR |
| 2025-01-02 |
21.0850 EUR |
639.1600 INJ |
20.0210 EUR |
20.0210 EUR |
21.2530 EUR |
21.0080 EUR |
| 2025-01-01 |
18.9040 EUR |
144.8600 INJ |
18.7440 EUR |
18.4000 EUR |
20.0210 EUR |
20.0210 EUR |
| 2024-12-31 |
19.2370 EUR |
304.8600 INJ |
19.3930 EUR |
19.1000 EUR |
19.7070 EUR |
19.1000 EUR |