Identifier on Bitvavo: INJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
22.9789 EUR |
47,432.2179 INJ |
22.8890 EUR |
22.2530 EUR |
23.8780 EUR |
23.1700 EUR |
| 2024-06-03 |
23.3873 EUR |
19,385.6434 INJ |
22.3070 EUR |
22.0440 EUR |
23.9210 EUR |
22.8890 EUR |
| 2024-06-02 |
22.5393 EUR |
19,721.7487 INJ |
22.5680 EUR |
21.9940 EUR |
22.9010 EUR |
22.3630 EUR |
| 2024-06-01 |
22.5084 EUR |
10,668.6011 INJ |
22.5040 EUR |
22.2600 EUR |
22.7720 EUR |
22.6510 EUR |
| 2024-05-31 |
22.9149 EUR |
23,010.5841 INJ |
23.0000 EUR |
22.4000 EUR |
23.4750 EUR |
22.5060 EUR |
| 2024-05-30 |
23.9316 EUR |
46,170.7950 INJ |
24.7290 EUR |
23.1130 EUR |
25.2080 EUR |
23.2660 EUR |
| 2024-05-29 |
24.4651 EUR |
24,217.4759 INJ |
24.2550 EUR |
24.0160 EUR |
25.0310 EUR |
24.7350 EUR |
| 2024-05-28 |
23.2841 EUR |
15,771.9399 INJ |
23.7240 EUR |
22.7000 EUR |
24.0060 EUR |
23.8850 EUR |
| 2024-05-27 |
23.5873 EUR |
20,725.9664 INJ |
22.8920 EUR |
22.8280 EUR |
24.3840 EUR |
23.7280 EUR |
| 2024-05-26 |
23.1121 EUR |
12,522.4922 INJ |
23.3460 EUR |
22.5470 EUR |
23.6110 EUR |
22.8860 EUR |
| 2024-05-25 |
23.8159 EUR |
30,895.5970 INJ |
23.7520 EUR |
23.3930 EUR |
24.4250 EUR |
23.4200 EUR |
| 2024-05-24 |
23.2783 EUR |
18,466.9920 INJ |
24.1390 EUR |
22.7650 EUR |
24.2880 EUR |
23.6180 EUR |
| 2024-05-23 |
24.5019 EUR |
50,927.6554 INJ |
25.3110 EUR |
22.7300 EUR |
25.6970 EUR |
24.1830 EUR |
| 2024-05-22 |
25.1913 EUR |
34,651.6801 INJ |
25.3500 EUR |
24.7610 EUR |
25.5920 EUR |
25.2590 EUR |
| 2024-05-21 |
25.7796 EUR |
36,967.1249 INJ |
25.8520 EUR |
25.1360 EUR |
26.6100 EUR |
25.4650 EUR |
| 2024-05-20 |
24.8415 EUR |
73,267.7061 INJ |
22.1340 EUR |
21.8080 EUR |
26.0770 EUR |
25.5100 EUR |
| 2024-05-19 |
22.5818 EUR |
9,601.1745 INJ |
22.9830 EUR |
22.1460 EUR |
23.1760 EUR |
22.1730 EUR |
| 2024-05-18 |
22.9658 EUR |
10,446.6372 INJ |
22.7800 EUR |
22.5780 EUR |
23.3000 EUR |
22.9680 EUR |
| 2024-05-17 |
22.6502 EUR |
19,308.7522 INJ |
21.5270 EUR |
21.4610 EUR |
23.3150 EUR |
23.0240 EUR |
| 2024-05-16 |
21.7155 EUR |
22,741.9219 INJ |
21.6940 EUR |
20.8940 EUR |
22.1510 EUR |
21.5890 EUR |
| 2024-05-15 |
20.7965 EUR |
25,306.8147 INJ |
19.7350 EUR |
19.4940 EUR |
22.0290 EUR |
21.6380 EUR |
| 2024-05-14 |
20.3116 EUR |
25,455.4003 INJ |
20.8930 EUR |
19.6280 EUR |
21.1270 EUR |
19.7720 EUR |
| 2024-05-13 |
21.1038 EUR |
37,617.3890 INJ |
21.8570 EUR |
20.4840 EUR |
21.9140 EUR |
20.9540 EUR |
| 2024-05-12 |
22.0526 EUR |
14,616.4203 INJ |
22.1950 EUR |
21.6720 EUR |
22.4230 EUR |
21.8960 EUR |
| 2024-05-11 |
22.6258 EUR |
30,379.9004 INJ |
23.0540 EUR |
22.0910 EUR |
23.3720 EUR |
22.1450 EUR |
| 2024-05-10 |
23.9840 EUR |
95,209.4584 INJ |
22.3030 EUR |
22.1950 EUR |
26.8340 EUR |
23.3020 EUR |
| 2024-05-09 |
21.8536 EUR |
16,836.8947 INJ |
21.6400 EUR |
21.2290 EUR |
22.4960 EUR |
22.2660 EUR |
| 2024-05-08 |
22.1467 EUR |
49,271.1820 INJ |
22.9460 EUR |
21.3000 EUR |
23.2340 EUR |
21.6010 EUR |
| 2024-05-07 |
23.7228 EUR |
41,207.7835 INJ |
23.7900 EUR |
23.0730 EUR |
24.5920 EUR |
23.2900 EUR |
| 2024-05-06 |
23.6552 EUR |
52,850.0845 INJ |
22.5280 EUR |
22.1500 EUR |
24.8100 EUR |
23.7580 EUR |
| 2024-05-05 |
22.5158 EUR |
19,553.3880 INJ |
22.9050 EUR |
22.1500 EUR |
22.9550 EUR |
22.4770 EUR |
| 2024-05-04 |
23.0573 EUR |
28,011.7325 INJ |
23.2650 EUR |
22.7340 EUR |
23.6720 EUR |
22.9120 EUR |
| 2024-05-03 |
22.3856 EUR |
31,499.8888 INJ |
21.9200 EUR |
21.3730 EUR |
23.3000 EUR |
23.0760 EUR |
| 2024-05-02 |
21.7257 EUR |
18,137.3137 INJ |
22.1370 EUR |
21.1430 EUR |
22.2150 EUR |
21.9370 EUR |
| 2024-05-01 |
21.3177 EUR |
60,808.8377 INJ |
22.2650 EUR |
20.5860 EUR |
22.7220 EUR |
22.0970 EUR |
| 2024-04-30 |
22.0389 EUR |
49,867.1605 INJ |
24.0660 EUR |
21.2930 EUR |
24.3790 EUR |
22.3360 EUR |
| 2024-04-29 |
23.6976 EUR |
15,734.2647 INJ |
24.0610 EUR |
23.2370 EUR |
24.3900 EUR |
23.9890 EUR |
| 2024-04-28 |
24.5965 EUR |
9,462.6537 INJ |
24.2490 EUR |
23.9280 EUR |
25.0090 EUR |
23.9560 EUR |
| 2024-04-27 |
23.9394 EUR |
16,501.7848 INJ |
23.9720 EUR |
23.1170 EUR |
24.5740 EUR |
24.1450 EUR |
| 2024-04-26 |
24.3423 EUR |
10,312.8049 INJ |
24.7060 EUR |
23.8000 EUR |
24.9420 EUR |
23.8880 EUR |
| 2024-04-25 |
24.5879 EUR |
21,262.2302 INJ |
24.7340 EUR |
23.9300 EUR |
25.2450 EUR |
24.7710 EUR |
| 2024-04-24 |
26.0791 EUR |
30,981.4428 INJ |
26.1930 EUR |
24.7230 EUR |
27.4740 EUR |
25.0720 EUR |
| 2024-04-23 |
26.4820 EUR |
28,313.7092 INJ |
27.1770 EUR |
25.8970 EUR |
27.3500 EUR |
26.1860 EUR |
| 2024-04-22 |
26.8818 EUR |
32,901.6387 INJ |
26.5330 EUR |
26.2720 EUR |
27.6430 EUR |
27.2990 EUR |
| 2024-04-21 |
27.1328 EUR |
23,515.8411 INJ |
27.9250 EUR |
26.1600 EUR |
28.0110 EUR |
26.5930 EUR |
| 2024-04-20 |
26.5456 EUR |
52,903.6563 INJ |
26.6040 EUR |
25.7280 EUR |
27.7520 EUR |
27.6770 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 |