Identifier on Bitvavo: INJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
26.3341 EUR |
10,663.6181 INJ |
26.6040 EUR |
25.7960 EUR |
26.6970 EUR |
26.1360 EUR |
| 2024-04-19 |
25.8958 EUR |
41,956.1041 INJ |
25.8930 EUR |
23.5990 EUR |
27.0040 EUR |
26.1150 EUR |
| 2024-04-18 |
25.4478 EUR |
52,149.4622 INJ |
24.3790 EUR |
23.3470 EUR |
27.2150 EUR |
25.9910 EUR |
| 2024-04-17 |
24.6360 EUR |
101,843.4430 INJ |
23.4410 EUR |
22.8140 EUR |
26.5760 EUR |
24.9240 EUR |
| 2024-04-16 |
23.0557 EUR |
37,060.4399 INJ |
22.9400 EUR |
21.8550 EUR |
24.0470 EUR |
23.7500 EUR |
| 2024-04-15 |
23.7840 EUR |
68,684.0990 INJ |
24.4690 EUR |
21.9910 EUR |
26.0330 EUR |
23.0140 EUR |
| 2024-04-14 |
23.7744 EUR |
81,360.5501 INJ |
22.4480 EUR |
21.5500 EUR |
24.9230 EUR |
24.5360 EUR |
| 2024-04-13 |
22.7211 EUR |
132,051.1447 INJ |
25.3630 EUR |
18.0060 EUR |
25.9860 EUR |
22.8190 EUR |
| 2024-04-12 |
26.8350 EUR |
76,858.5333 INJ |
29.7740 EUR |
23.8690 EUR |
30.2720 EUR |
25.4340 EUR |
| 2024-04-11 |
30.4157 EUR |
17,093.9232 INJ |
30.8990 EUR |
29.5090 EUR |
31.0850 EUR |
29.7100 EUR |
| 2024-04-10 |
30.3975 EUR |
21,614.9218 INJ |
30.5620 EUR |
29.2860 EUR |
31.0900 EUR |
30.8380 EUR |
| 2024-04-09 |
31.3421 EUR |
31,063.9296 INJ |
32.7500 EUR |
30.3870 EUR |
33.0330 EUR |
30.9000 EUR |
| 2024-04-08 |
32.8994 EUR |
41,023.9845 INJ |
32.5930 EUR |
31.8900 EUR |
33.6480 EUR |
33.0010 EUR |
| 2024-04-07 |
32.8159 EUR |
40,681.5644 INJ |
32.1730 EUR |
32.0850 EUR |
33.4580 EUR |
32.6740 EUR |
| 2024-04-06 |
32.2527 EUR |
68,146.7085 INJ |
31.5740 EUR |
31.1010 EUR |
33.1610 EUR |
32.0970 EUR |
| 2024-04-05 |
30.6263 EUR |
68,050.6722 INJ |
30.2260 EUR |
28.4020 EUR |
32.3480 EUR |
31.6190 EUR |
| 2024-04-04 |
30.6746 EUR |
31,477.1627 INJ |
30.3000 EUR |
29.5000 EUR |
31.5140 EUR |
30.1750 EUR |
| 2024-04-03 |
31.4895 EUR |
68,960.2700 INJ |
30.2020 EUR |
29.4100 EUR |
32.8800 EUR |
30.6990 EUR |
| 2024-04-02 |
29.9937 EUR |
77,716.9643 INJ |
31.8560 EUR |
28.8920 EUR |
32.0000 EUR |
30.5030 EUR |
| 2024-04-01 |
32.1074 EUR |
43,537.8194 INJ |
34.0680 EUR |
30.6480 EUR |
34.3740 EUR |
32.0560 EUR |
| 2024-03-31 |
34.1873 EUR |
36,239.5935 INJ |
33.1280 EUR |
33.1280 EUR |
34.9670 EUR |
34.0590 EUR |
| 2024-03-30 |
33.9474 EUR |
22,832.4561 INJ |
34.0000 EUR |
33.2200 EUR |
34.3880 EUR |
33.3390 EUR |
| 2024-03-29 |
34.4062 EUR |
36,134.4127 INJ |
35.5820 EUR |
33.5120 EUR |
35.7960 EUR |
33.9930 EUR |
| 2024-03-28 |
35.2046 EUR |
65,434.2166 INJ |
34.9690 EUR |
34.3060 EUR |
35.8410 EUR |
35.5020 EUR |
| 2024-03-27 |
35.4903 EUR |
78,597.9820 INJ |
35.9200 EUR |
34.3330 EUR |
36.8190 EUR |
35.0180 EUR |
| 2024-03-26 |
36.7143 EUR |
65,310.4834 INJ |
34.9050 EUR |
34.8440 EUR |
38.1440 EUR |
36.0490 EUR |
| 2024-03-25 |
34.5654 EUR |
53,601.3462 INJ |
33.8310 EUR |
32.8940 EUR |
35.4700 EUR |
34.9930 EUR |
| 2024-03-24 |
33.1834 EUR |
19,602.8089 INJ |
32.5080 EUR |
32.2980 EUR |
33.9250 EUR |
33.8730 EUR |
| 2024-03-23 |
33.0606 EUR |
25,557.3518 INJ |
32.5330 EUR |
32.2500 EUR |
33.6450 EUR |
32.7300 EUR |
| 2024-03-22 |
33.1570 EUR |
47,247.2327 INJ |
34.1630 EUR |
31.9020 EUR |
34.8270 EUR |
32.3190 EUR |
| 2024-03-21 |
35.1435 EUR |
46,615.4307 INJ |
35.8000 EUR |
33.8730 EUR |
36.2610 EUR |
34.0770 EUR |
| 2024-03-20 |
34.3915 EUR |
87,495.7547 INJ |
33.2260 EUR |
31.4950 EUR |
38.0000 EUR |
35.7810 EUR |
| 2024-03-19 |
33.2911 EUR |
101,324.9643 INJ |
35.3940 EUR |
31.4670 EUR |
35.9380 EUR |
33.1540 EUR |
| 2024-03-18 |
37.1097 EUR |
72,535.4520 INJ |
39.2150 EUR |
34.8700 EUR |
40.4000 EUR |
35.3790 EUR |
| 2024-03-17 |
38.3676 EUR |
78,356.0736 INJ |
37.3910 EUR |
36.0100 EUR |
40.0430 EUR |
39.8960 EUR |
| 2024-03-16 |
41.0082 EUR |
112,220.2580 INJ |
40.8280 EUR |
37.0520 EUR |
45.1940 EUR |
37.5000 EUR |
| 2024-03-15 |
40.1839 EUR |
147,183.4699 INJ |
44.1850 EUR |
36.7630 EUR |
44.6490 EUR |
39.9300 EUR |
| 2024-03-14 |
44.9634 EUR |
170,834.9828 INJ |
44.1700 EUR |
41.7920 EUR |
48.7000 EUR |
44.0890 EUR |
| 2024-03-13 |
45.2950 EUR |
120,468.9736 INJ |
47.4880 EUR |
43.5120 EUR |
48.3440 EUR |
44.2470 EUR |
| 2024-03-12 |
44.0600 EUR |
326,291.8169 INJ |
38.8840 EUR |
37.8250 EUR |
49.4000 EUR |
46.5570 EUR |
| 2024-03-11 |
38.1028 EUR |
92,956.3715 INJ |
36.7500 EUR |
34.7730 EUR |
41.0000 EUR |
38.4590 EUR |
| 2024-03-10 |
36.9605 EUR |
59,182.8630 INJ |
37.3970 EUR |
35.7880 EUR |
38.6000 EUR |
36.0670 EUR |
| 2024-03-09 |
38.0690 EUR |
81,424.8458 INJ |
38.0090 EUR |
37.0010 EUR |
39.4500 EUR |
37.4040 EUR |
| 2024-03-08 |
38.7036 EUR |
94,437.1062 INJ |
39.2940 EUR |
36.8810 EUR |
40.7700 EUR |
38.2210 EUR |
| 2024-03-07 |
39.5240 EUR |
147,949.4993 INJ |
35.8100 EUR |
35.7370 EUR |
42.0000 EUR |
39.3210 EUR |
| 2024-03-06 |
35.2415 EUR |
83,519.8083 INJ |
34.9580 EUR |
33.0440 EUR |
37.3000 EUR |
35.7330 EUR |
| 2024-03-05 |
36.9198 EUR |
188,385.7490 INJ |
37.4190 EUR |
29.0500 EUR |
40.6000 EUR |
33.5790 EUR |
| 2024-03-04 |
37.0279 EUR |
149,040.6231 INJ |
37.5880 EUR |
35.5180 EUR |
40.0000 EUR |
38.1660 EUR |
| 2024-03-03 |
37.6969 EUR |
91,593.0630 INJ |
39.4630 EUR |
34.9950 EUR |
39.6000 EUR |
37.9020 EUR |
| 2024-03-02 |
40.1351 EUR |
73,916.1046 INJ |
41.7580 EUR |
38.2100 EUR |
42.9490 EUR |
39.3720 EUR |