Identifier on Bitstamp: injeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-06 |
14.9510 EUR |
338.0700 INJ |
14.9860 EUR |
14.2420 EUR |
14.9860 EUR |
14.2420 EUR |
| 2024-09-05 |
15.4230 EUR |
363.6300 INJ |
15.9500 EUR |
15.1680 EUR |
15.9500 EUR |
15.3300 EUR |
| 2024-09-04 |
15.1830 EUR |
762.2300 INJ |
14.0000 EUR |
14.0000 EUR |
16.1000 EUR |
15.9500 EUR |
| 2024-09-03 |
14.8000 EUR |
243.1600 INJ |
15.7060 EUR |
14.5000 EUR |
15.7060 EUR |
14.5000 EUR |
| 2024-09-02 |
15.5490 EUR |
10.1700 INJ |
15.5490 EUR |
15.5490 EUR |
15.5490 EUR |
15.5490 EUR |
| 2024-09-01 |
0.0000 EUR |
0.0000 INJ |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
15.8930 EUR |
| 2024-08-31 |
15.8930 EUR |
13.1900 INJ |
15.8930 EUR |
15.8930 EUR |
15.8930 EUR |
15.8930 EUR |
| 2024-08-30 |
15.9970 EUR |
312.5000 INJ |
15.8920 EUR |
15.1960 EUR |
16.2950 EUR |
15.4680 EUR |
| 2024-08-29 |
15.8730 EUR |
213.9300 INJ |
16.2300 EUR |
15.8000 EUR |
16.6150 EUR |
15.8000 EUR |
| 2024-08-28 |
16.9890 EUR |
147.5500 INJ |
17.1280 EUR |
16.0000 EUR |
17.1290 EUR |
16.4350 EUR |
| 2024-08-27 |
18.0600 EUR |
115.4900 INJ |
20.7190 EUR |
16.9230 EUR |
20.7190 EUR |
16.9230 EUR |
| 2024-08-26 |
19.4260 EUR |
109.4300 INJ |
20.0000 EUR |
18.9500 EUR |
20.0000 EUR |
19.1000 EUR |
| 2024-08-25 |
19.4220 EUR |
87.2200 INJ |
19.5520 EUR |
18.5740 EUR |
20.1740 EUR |
20.1740 EUR |
| 2024-08-24 |
19.8560 EUR |
78.0100 INJ |
19.9900 EUR |
19.5520 EUR |
20.2430 EUR |
19.5520 EUR |
| 2024-08-23 |
19.1050 EUR |
221.7800 INJ |
18.5000 EUR |
18.5000 EUR |
22.8000 EUR |
19.8410 EUR |
| 2024-08-22 |
18.3970 EUR |
1,833.7800 INJ |
17.7090 EUR |
17.7090 EUR |
18.5000 EUR |
18.0000 EUR |
| 2024-08-21 |
16.7070 EUR |
64.9400 INJ |
16.7170 EUR |
16.5510 EUR |
16.7170 EUR |
16.5510 EUR |
| 2024-08-20 |
16.8490 EUR |
167.7900 INJ |
17.1770 EUR |
16.6420 EUR |
17.1770 EUR |
16.7100 EUR |
| 2024-08-19 |
16.1540 EUR |
51.6000 INJ |
16.1600 EUR |
16.0380 EUR |
16.2000 EUR |
16.1780 EUR |
| 2024-08-18 |
16.7350 EUR |
13.5300 INJ |
16.7440 EUR |
16.6240 EUR |
16.7440 EUR |
16.6240 EUR |
| 2024-08-17 |
16.3010 EUR |
86.8300 INJ |
16.3290 EUR |
16.1600 EUR |
16.3290 EUR |
16.1600 EUR |
| 2024-08-16 |
16.5540 EUR |
76.6500 INJ |
17.1530 EUR |
15.8000 EUR |
17.1530 EUR |
16.3300 EUR |
| 2024-08-15 |
16.7830 EUR |
178.7900 INJ |
16.5920 EUR |
16.5000 EUR |
17.2910 EUR |
16.9650 EUR |
| 2024-08-14 |
17.2460 EUR |
278.5100 INJ |
17.4680 EUR |
17.0560 EUR |
18.1760 EUR |
17.0560 EUR |
| 2024-08-13 |
17.1520 EUR |
58.8100 INJ |
16.8650 EUR |
16.5560 EUR |
17.5040 EUR |
17.4670 EUR |
| 2024-08-12 |
16.7650 EUR |
394.1800 INJ |
16.8570 EUR |
16.7540 EUR |
16.9820 EUR |
16.7540 EUR |
| 2024-08-11 |
17.2670 EUR |
230.5900 INJ |
17.5220 EUR |
16.4930 EUR |
17.6010 EUR |
16.5000 EUR |
| 2024-08-10 |
17.5580 EUR |
62.4500 INJ |
17.0000 EUR |
17.0000 EUR |
17.6500 EUR |
17.6010 EUR |
| 2024-08-09 |
16.2360 EUR |
202.8800 INJ |
16.4350 EUR |
16.1220 EUR |
16.5160 EUR |
16.5160 EUR |
| 2024-08-08 |
14.7490 EUR |
93.3900 INJ |
14.3830 EUR |
14.3830 EUR |
16.0010 EUR |
16.0010 EUR |
| 2024-08-07 |
15.0340 EUR |
740.0900 INJ |
15.0110 EUR |
13.9800 EUR |
15.0700 EUR |
14.1180 EUR |
| 2024-08-06 |
14.9750 EUR |
218.4400 INJ |
15.0560 EUR |
14.6690 EUR |
15.4550 EUR |
14.9150 EUR |
| 2024-08-05 |
13.4260 EUR |
2,252.9100 INJ |
16.0010 EUR |
12.7140 EUR |
16.0010 EUR |
14.1380 EUR |
| 2024-08-04 |
16.2580 EUR |
1,419.0600 INJ |
16.8500 EUR |
15.6540 EUR |
17.0420 EUR |
16.7960 EUR |
| 2024-08-03 |
17.4540 EUR |
490.0800 INJ |
18.0710 EUR |
16.5630 EUR |
18.2820 EUR |
16.5630 EUR |
| 2024-08-02 |
18.9580 EUR |
523.9400 INJ |
19.4530 EUR |
18.0000 EUR |
19.4530 EUR |
18.2060 EUR |
| 2024-08-01 |
19.8450 EUR |
132.5200 INJ |
20.0000 EUR |
18.7560 EUR |
20.1920 EUR |
20.0930 EUR |
| 2024-07-31 |
20.6180 EUR |
36.9000 INJ |
21.3960 EUR |
20.3130 EUR |
21.3960 EUR |
20.4070 EUR |
| 2024-07-30 |
22.7370 EUR |
132.4800 INJ |
22.7220 EUR |
21.4310 EUR |
22.7500 EUR |
21.4310 EUR |
| 2024-07-29 |
23.6030 EUR |
29.5300 INJ |
22.6240 EUR |
22.6240 EUR |
23.8000 EUR |
23.4040 EUR |
| 2024-07-28 |
22.5840 EUR |
4.5000 INJ |
22.5840 EUR |
22.5840 EUR |
22.5840 EUR |
22.5840 EUR |
| 2024-07-27 |
22.7680 EUR |
14.1900 INJ |
23.2080 EUR |
22.7380 EUR |
23.2080 EUR |
22.7380 EUR |
| 2024-07-26 |
23.3380 EUR |
123.4300 INJ |
23.5570 EUR |
23.0000 EUR |
23.5590 EUR |
23.3040 EUR |
| 2024-07-25 |
21.7220 EUR |
123.6900 INJ |
21.9830 EUR |
21.0670 EUR |
22.3770 EUR |
21.7510 EUR |
| 2024-07-24 |
22.8660 EUR |
125.7000 INJ |
22.5350 EUR |
22.4250 EUR |
23.4220 EUR |
22.4370 EUR |
| 2024-07-23 |
22.4880 EUR |
933.6000 INJ |
23.8540 EUR |
20.6790 EUR |
23.8540 EUR |
22.2120 EUR |
| 2024-07-22 |
24.1790 EUR |
111.4900 INJ |
24.9990 EUR |
22.9240 EUR |
26.9990 EUR |
23.9830 EUR |
| 2024-07-21 |
0.0000 EUR |
0.0000 INJ |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
24.9990 EUR |
| 2024-07-20 |
25.1670 EUR |
1.4000 INJ |
25.5860 EUR |
24.9990 EUR |
25.5860 EUR |
24.9990 EUR |
| 2024-07-19 |
24.4760 EUR |
157.5000 INJ |
23.6000 EUR |
23.6000 EUR |
25.0000 EUR |
24.3090 EUR |