Identifier on Bitstamp: injeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
20.6460 EUR |
350.2200 INJ |
21.4440 EUR |
19.7210 EUR |
22.9940 EUR |
19.7340 EUR |
| 2024-12-20 |
19.4930 EUR |
651.0900 INJ |
21.7680 EUR |
17.8500 EUR |
21.7680 EUR |
21.5720 EUR |
| 2024-12-19 |
22.5120 EUR |
715.7200 INJ |
23.5000 EUR |
20.5800 EUR |
23.6220 EUR |
21.0610 EUR |
| 2024-12-18 |
24.6260 EUR |
355.9200 INJ |
25.4500 EUR |
24.0000 EUR |
26.3240 EUR |
24.0000 EUR |
| 2024-12-17 |
26.8330 EUR |
22.3300 INJ |
26.8000 EUR |
26.3650 EUR |
27.6250 EUR |
26.3650 EUR |
| 2024-12-16 |
27.2300 EUR |
286.7700 INJ |
27.2260 EUR |
26.2080 EUR |
27.8990 EUR |
27.7260 EUR |
| 2024-12-15 |
26.5870 EUR |
687.3000 INJ |
27.8510 EUR |
25.7890 EUR |
28.8130 EUR |
26.1310 EUR |
| 2024-12-14 |
27.8510 EUR |
361.6900 INJ |
27.8510 EUR |
27.8510 EUR |
27.8510 EUR |
27.8510 EUR |
| 2024-12-13 |
27.7270 EUR |
13.6900 INJ |
27.7260 EUR |
27.7260 EUR |
27.7290 EUR |
27.7290 EUR |
| 2024-12-12 |
29.6690 EUR |
1,743.5300 INJ |
27.2300 EUR |
27.2300 EUR |
31.2950 EUR |
27.8980 EUR |
| 2024-12-11 |
27.4980 EUR |
248.0300 INJ |
25.7000 EUR |
25.7000 EUR |
29.9320 EUR |
27.2050 EUR |
| 2024-12-10 |
26.3530 EUR |
1,382.4800 INJ |
24.7320 EUR |
24.0000 EUR |
27.6200 EUR |
25.4950 EUR |
| 2024-12-09 |
27.8380 EUR |
1,857.2700 INJ |
31.4640 EUR |
22.9030 EUR |
31.5510 EUR |
25.2880 EUR |
| 2024-12-08 |
31.0230 EUR |
499.0900 INJ |
31.0780 EUR |
30.8470 EUR |
31.1360 EUR |
31.1360 EUR |
| 2024-12-07 |
31.8580 EUR |
596.8500 INJ |
32.2950 EUR |
31.0600 EUR |
32.5540 EUR |
31.2560 EUR |
| 2024-12-06 |
31.8980 EUR |
1,984.9100 INJ |
30.2490 EUR |
30.2490 EUR |
33.2100 EUR |
31.8830 EUR |
| 2024-12-05 |
31.3140 EUR |
1,319.2900 INJ |
30.2780 EUR |
29.0000 EUR |
32.5810 EUR |
30.6740 EUR |
| 2024-12-04 |
31.1690 EUR |
877.7400 INJ |
31.5250 EUR |
30.3000 EUR |
32.1290 EUR |
30.3000 EUR |
| 2024-12-03 |
30.4680 EUR |
1,500.2600 INJ |
30.4950 EUR |
28.5020 EUR |
31.7270 EUR |
31.7270 EUR |
| 2024-12-02 |
28.9940 EUR |
2,220.4600 INJ |
29.1100 EUR |
26.9600 EUR |
30.1100 EUR |
30.1100 EUR |
| 2024-12-01 |
28.9930 EUR |
723.4700 INJ |
29.7000 EUR |
28.0000 EUR |
30.0000 EUR |
28.2630 EUR |
| 2024-11-30 |
28.3930 EUR |
4,848.1200 INJ |
28.5000 EUR |
28.0000 EUR |
29.4760 EUR |
29.4760 EUR |
| 2024-11-29 |
28.3530 EUR |
165.7500 INJ |
28.2430 EUR |
28.2430 EUR |
28.5810 EUR |
28.5000 EUR |
| 2024-11-28 |
27.9970 EUR |
175.1000 INJ |
28.1310 EUR |
27.4840 EUR |
28.2430 EUR |
28.2430 EUR |
| 2024-11-27 |
29.0590 EUR |
1,636.2700 INJ |
28.7610 EUR |
27.9080 EUR |
29.8000 EUR |
29.0360 EUR |
| 2024-11-26 |
27.6290 EUR |
2,391.9800 INJ |
26.5790 EUR |
25.2160 EUR |
29.2750 EUR |
28.9080 EUR |
| 2024-11-25 |
27.3210 EUR |
473.3200 INJ |
27.1920 EUR |
25.0000 EUR |
28.1580 EUR |
25.0000 EUR |
| 2024-11-24 |
26.2610 EUR |
703.6700 INJ |
26.6710 EUR |
24.5000 EUR |
27.6580 EUR |
26.3120 EUR |
| 2024-11-23 |
27.0590 EUR |
3,561.5000 INJ |
25.6030 EUR |
25.0950 EUR |
28.0600 EUR |
26.5820 EUR |
| 2024-11-22 |
24.4930 EUR |
1,313.3100 INJ |
23.9800 EUR |
23.2630 EUR |
25.3450 EUR |
25.3430 EUR |
| 2024-11-21 |
23.2740 EUR |
678.9100 INJ |
22.0890 EUR |
21.9790 EUR |
24.0290 EUR |
24.0290 EUR |
| 2024-11-20 |
22.8030 EUR |
285.0000 INJ |
22.7000 EUR |
22.0000 EUR |
23.5350 EUR |
22.0300 EUR |
| 2024-11-19 |
23.4160 EUR |
284.2300 INJ |
24.5260 EUR |
22.9630 EUR |
24.5260 EUR |
22.9630 EUR |
| 2024-11-18 |
24.0570 EUR |
314.6100 INJ |
23.0800 EUR |
23.0800 EUR |
24.3750 EUR |
24.2310 EUR |
| 2024-11-17 |
24.4660 EUR |
641.3300 INJ |
24.7760 EUR |
23.4030 EUR |
25.6000 EUR |
23.4030 EUR |
| 2024-11-16 |
24.2410 EUR |
529.4600 INJ |
23.3210 EUR |
23.2720 EUR |
24.4020 EUR |
24.4020 EUR |
| 2024-11-15 |
22.2250 EUR |
346.9700 INJ |
22.1250 EUR |
21.5920 EUR |
22.7530 EUR |
22.6610 EUR |
| 2024-11-14 |
23.2240 EUR |
843.0500 INJ |
23.3050 EUR |
21.8180 EUR |
24.3830 EUR |
21.8180 EUR |
| 2024-11-13 |
22.4830 EUR |
1,263.7200 INJ |
22.6080 EUR |
21.3100 EUR |
24.6510 EUR |
22.4550 EUR |
| 2024-11-12 |
23.2850 EUR |
1,000.7100 INJ |
24.4950 EUR |
21.8000 EUR |
25.0370 EUR |
23.0000 EUR |
| 2024-11-11 |
24.4710 EUR |
659.5600 INJ |
24.3380 EUR |
23.9840 EUR |
25.0080 EUR |
24.1500 EUR |
| 2024-11-10 |
24.0160 EUR |
449.8800 INJ |
22.5000 EUR |
20.7890 EUR |
24.3190 EUR |
24.2940 EUR |
| 2024-11-09 |
20.7890 EUR |
1.6000 INJ |
20.7890 EUR |
20.7890 EUR |
20.7890 EUR |
20.7890 EUR |
| 2024-11-08 |
20.7340 EUR |
67.2300 INJ |
20.4740 EUR |
20.0150 EUR |
21.2540 EUR |
20.8610 EUR |
| 2024-11-07 |
19.3990 EUR |
437.7100 INJ |
20.0000 EUR |
19.2120 EUR |
20.1420 EUR |
20.1130 EUR |
| 2024-11-06 |
19.1610 EUR |
202.4200 INJ |
16.4040 EUR |
16.4040 EUR |
19.7500 EUR |
19.7490 EUR |
| 2024-11-05 |
15.7740 EUR |
54.6700 INJ |
15.1290 EUR |
15.1290 EUR |
15.8100 EUR |
15.8100 EUR |
| 2024-11-04 |
15.2540 EUR |
192.1600 INJ |
15.3970 EUR |
14.7430 EUR |
15.5600 EUR |
15.0110 EUR |
| 2024-11-03 |
15.3350 EUR |
2,294.4400 INJ |
16.4170 EUR |
15.2490 EUR |
16.4170 EUR |
15.5910 EUR |
| 2024-11-02 |
16.6180 EUR |
124.2800 INJ |
16.8000 EUR |
16.5390 EUR |
16.8000 EUR |
16.5940 EUR |