Crypto exchange Bitvavo

Market Injective Protocol (INJ) / EUR

Identifier on Bitvavo: INJ-EUR
Price
Date Price Volume Open Low High Close
2024-02-14 32.9257 EUR 61,862.5382 INJ 32.4100 EUR 32.0600 EUR 33.7760 EUR 32.9710 EUR
2024-02-13 33.3319 EUR 72,270.4341 INJ 34.2190 EUR 32.2100 EUR 34.8800 EUR 32.5110 EUR
2024-02-12 32.9602 EUR 78,619.9373 INJ 32.5210 EUR 31.5480 EUR 34.5090 EUR 34.3230 EUR
2024-02-11 32.8858 EUR 35,314.2844 INJ 32.3600 EUR 32.0970 EUR 33.7410 EUR 32.4350 EUR
2024-02-10 32.3113 EUR 29,503.2012 INJ 32.2430 EUR 31.5170 EUR 33.3000 EUR 32.3680 EUR
2024-02-09 32.4460 EUR 72,906.8382 INJ 30.4150 EUR 30.4140 EUR 33.3000 EUR 32.2230 EUR
2024-02-08 30.9359 EUR 46,140.8185 INJ 30.5490 EUR 30.1270 EUR 32.0000 EUR 30.5650 EUR
2024-02-07 30.0938 EUR 31,233.0162 INJ 28.9500 EUR 28.9500 EUR 31.0630 EUR 30.4430 EUR
2024-02-06 29.4936 EUR 36,851.1938 INJ 29.7460 EUR 28.8680 EUR 30.3370 EUR 29.3490 EUR
2024-02-05 30.2124 EUR 31,720.2139 INJ 30.0180 EUR 29.2310 EUR 31.2360 EUR 29.6180 EUR
2024-02-04 30.4864 EUR 22,755.2828 INJ 30.6350 EUR 29.8460 EUR 30.9990 EUR 29.9870 EUR
2024-02-03 30.9299 EUR 37,097.9853 INJ 32.0680 EUR 30.1950 EUR 32.4160 EUR 30.5490 EUR
2024-02-02 31.6945 EUR 42,302.4890 INJ 31.1490 EUR 30.9040 EUR 32.8250 EUR 32.1440 EUR
2024-02-01 31.2974 EUR 32,066.3916 INJ 31.4420 EUR 30.6490 EUR 32.0420 EUR 31.0340 EUR
2024-01-31 32.0096 EUR 56,577.5227 INJ 32.7830 EUR 30.7200 EUR 33.3450 EUR 31.3360 EUR
2024-01-30 33.9612 EUR 56,938.5655 INJ 34.4750 EUR 33.0920 EUR 35.2760 EUR 33.6430 EUR
2024-01-29 35.0469 EUR 79,746.2394 INJ 33.5560 EUR 33.3000 EUR 36.4100 EUR 34.5980 EUR
2024-01-28 34.0077 EUR 78,450.8687 INJ 32.2950 EUR 32.2880 EUR 35.5830 EUR 33.5480 EUR
2024-01-27 31.9598 EUR 35,980.6568 INJ 31.0680 EUR 30.9400 EUR 32.9170 EUR 32.1300 EUR
2024-01-26 30.8713 EUR 61,364.1565 INJ 29.2500 EUR 28.7060 EUR 32.0000 EUR 31.0650 EUR
2024-01-25 29.1495 EUR 54,466.1478 INJ 30.2780 EUR 28.2720 EUR 30.3890 EUR 29.2640 EUR
2024-01-24 30.6455 EUR 55,264.3754 INJ 30.2850 EUR 29.5390 EUR 32.1900 EUR 30.1090 EUR
2024-01-23 29.3094 EUR 141,958.2220 INJ 31.0320 EUR 27.7190 EUR 32.1690 EUR 30.2030 EUR
2024-01-22 31.4374 EUR 91,367.6376 INJ 32.9310 EUR 30.5000 EUR 33.1280 EUR 30.9320 EUR
2024-01-21 33.4982 EUR 43,041.9805 INJ 32.4010 EUR 31.9790 EUR 34.6630 EUR 32.9610 EUR
2024-01-20 32.5780 EUR 38,524.1998 INJ 33.1710 EUR 31.9540 EUR 33.4920 EUR 32.5520 EUR
2024-01-19 32.9217 EUR 69,370.9870 INJ 33.0380 EUR 30.8010 EUR 34.3930 EUR 33.2690 EUR
2024-01-18 34.2129 EUR 64,382.7034 INJ 35.8850 EUR 32.5560 EUR 36.0260 EUR 33.2940 EUR
2024-01-17 36.5990 EUR 66,490.8243 INJ 37.0160 EUR 35.4830 EUR 37.9720 EUR 35.8720 EUR
2024-01-16 37.2676 EUR 74,250.3592 INJ 37.5110 EUR 36.1510 EUR 38.2440 EUR 37.5440 EUR
2024-01-15 35.9294 EUR 99,095.3316 INJ 33.7300 EUR 33.5290 EUR 37.6990 EUR 37.4240 EUR
2024-01-14 35.1282 EUR 52,553.0529 INJ 35.6090 EUR 33.9000 EUR 36.6000 EUR 34.0490 EUR
2024-01-13 33.9697 EUR 61,566.5298 INJ 33.6600 EUR 31.6250 EUR 36.2000 EUR 35.8310 EUR
2024-01-12 34.4455 EUR 87,742.4565 INJ 35.1550 EUR 32.1070 EUR 36.2180 EUR 33.6230 EUR
2024-01-11 36.5545 EUR 141,385.9354 INJ 36.7940 EUR 34.7000 EUR 39.6900 EUR 35.2070 EUR
2024-01-10 35.8369 EUR 190,668.4202 INJ 36.3560 EUR 33.7000 EUR 38.8930 EUR 37.9390 EUR
2024-01-09 38.7260 EUR 131,488.1424 INJ 38.6190 EUR 36.0650 EUR 41.5000 EUR 36.9110 EUR
2024-01-08 36.7265 EUR 189,891.9007 INJ 33.3120 EUR 30.2720 EUR 39.4880 EUR 38.2510 EUR
2024-01-07 34.6179 EUR 70,627.1318 INJ 36.4700 EUR 32.7010 EUR 37.2000 EUR 33.1010 EUR
2024-01-06 34.7744 EUR 111,172.4169 INJ 35.3220 EUR 32.0530 EUR 36.7700 EUR 36.4740 EUR
2024-01-05 34.2457 EUR 104,989.9576 INJ 35.1430 EUR 32.1650 EUR 36.5000 EUR 35.6050 EUR
2024-01-04 34.8043 EUR 126,116.1928 INJ 31.2870 EUR 30.8050 EUR 37.0000 EUR 34.9980 EUR
2024-01-03 31.1603 EUR 189,325.4765 INJ 33.8680 EUR 26.1810 EUR 35.1970 EUR 31.2570 EUR
2024-01-02 35.2657 EUR 113,676.7294 INJ 36.0770 EUR 33.5700 EUR 37.3650 EUR 33.7180 EUR
2024-01-01 34.4455 EUR 76,929.0883 INJ 32.4170 EUR 31.8740 EUR 36.1620 EUR 36.1590 EUR
2023-12-31 34.1771 EUR 67,192.2717 INJ 33.9090 EUR 31.7980 EUR 36.0000 EUR 32.3250 EUR
2023-12-30 32.6993 EUR 88,425.8204 INJ 32.5190 EUR 30.8010 EUR 34.8110 EUR 33.8870 EUR
2023-12-29 32.8655 EUR 117,462.7026 INJ 32.1490 EUR 31.1940 EUR 34.6670 EUR 32.1170 EUR
2023-12-28 32.8569 EUR 143,389.3743 INJ 35.2750 EUR 30.8520 EUR 35.8900 EUR 32.3080 EUR
2023-12-27 34.5224 EUR 114,841.6317 INJ 35.2000 EUR 31.7520 EUR 35.8100 EUR 35.2160 EUR