Identifier on Bitvavo: INJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-14 |
19.9865 EUR |
21,037.9725 INJ |
19.6320 EUR |
19.5530 EUR |
20.5440 EUR |
20.3030 EUR |
| 2025-01-13 |
19.0819 EUR |
49,185.7790 INJ |
20.3090 EUR |
18.2000 EUR |
20.9090 EUR |
18.9210 EUR |
| 2025-01-12 |
20.6848 EUR |
10,748.4701 INJ |
20.8410 EUR |
20.1810 EUR |
21.0490 EUR |
20.4140 EUR |
| 2025-01-11 |
20.9058 EUR |
14,525.2162 INJ |
21.1390 EUR |
20.3790 EUR |
21.3830 EUR |
20.8050 EUR |
| 2025-01-10 |
20.8157 EUR |
43,198.0627 INJ |
20.5960 EUR |
20.2390 EUR |
21.2320 EUR |
21.0720 EUR |
| 2025-01-09 |
20.8732 EUR |
35,754.5768 INJ |
21.2470 EUR |
20.2170 EUR |
21.5540 EUR |
20.3910 EUR |
| 2025-01-08 |
21.5356 EUR |
86,308.6410 INJ |
23.1450 EUR |
19.8840 EUR |
23.7370 EUR |
21.3290 EUR |
| 2025-01-07 |
24.2925 EUR |
47,155.9092 INJ |
24.9610 EUR |
22.8720 EUR |
25.4000 EUR |
23.1020 EUR |
| 2025-01-06 |
25.0328 EUR |
59,478.5508 INJ |
24.7250 EUR |
24.1570 EUR |
25.7050 EUR |
25.0020 EUR |
| 2025-01-05 |
22.9258 EUR |
33,514.5152 INJ |
22.9200 EUR |
22.0140 EUR |
24.0850 EUR |
24.0740 EUR |
| 2025-01-04 |
22.5636 EUR |
21,125.5397 INJ |
22.3540 EUR |
21.9800 EUR |
22.9640 EUR |
22.7470 EUR |
| 2025-01-03 |
21.7618 EUR |
27,782.5474 INJ |
21.1940 EUR |
20.8620 EUR |
22.5950 EUR |
22.3240 EUR |
| 2025-01-02 |
20.9139 EUR |
30,614.0295 INJ |
19.8730 EUR |
19.7910 EUR |
21.4830 EUR |
21.0330 EUR |
| 2025-01-01 |
19.1362 EUR |
21,640.2450 INJ |
18.8830 EUR |
18.3730 EUR |
20.1000 EUR |
19.8840 EUR |
| 2024-12-31 |
19.2063 EUR |
23,574.6785 INJ |
19.2370 EUR |
18.7340 EUR |
19.7250 EUR |
18.8390 EUR |
| 2024-12-30 |
19.3462 EUR |
25,924.8274 INJ |
19.4300 EUR |
18.8190 EUR |
20.0580 EUR |
19.7400 EUR |
| 2024-12-29 |
19.8633 EUR |
24,483.7866 INJ |
20.4070 EUR |
19.2000 EUR |
20.4480 EUR |
19.3790 EUR |
| 2024-12-28 |
19.8519 EUR |
11,170.7153 INJ |
19.9210 EUR |
19.5270 EUR |
20.4550 EUR |
20.2270 EUR |
| 2024-12-27 |
20.4003 EUR |
21,312.8458 INJ |
20.3820 EUR |
19.7840 EUR |
21.2270 EUR |
19.8410 EUR |
| 2024-12-26 |
20.6774 EUR |
15,454.9660 INJ |
21.7390 EUR |
20.1250 EUR |
21.9920 EUR |
20.3860 EUR |
| 2024-12-25 |
22.1738 EUR |
11,555.2759 INJ |
22.4360 EUR |
21.4390 EUR |
22.8190 EUR |
21.4390 EUR |
| 2024-12-24 |
22.2259 EUR |
31,456.1008 INJ |
22.1820 EUR |
21.5020 EUR |
22.9050 EUR |
22.4820 EUR |
| 2024-12-23 |
19.7799 EUR |
12,157.6558 INJ |
19.5710 EUR |
19.2050 EUR |
20.4520 EUR |
19.8780 EUR |
| 2024-12-22 |
19.7244 EUR |
27,961.2572 INJ |
19.7070 EUR |
18.9850 EUR |
20.3420 EUR |
19.7850 EUR |
| 2024-12-21 |
20.9837 EUR |
38,181.7795 INJ |
21.2550 EUR |
19.3250 EUR |
22.6960 EUR |
19.5930 EUR |
| 2024-12-20 |
19.5057 EUR |
141,279.7740 INJ |
21.1750 EUR |
17.7520 EUR |
21.9750 EUR |
21.2950 EUR |
| 2024-12-19 |
22.0131 EUR |
115,727.4933 INJ |
23.6720 EUR |
20.2650 EUR |
23.8600 EUR |
21.3350 EUR |
| 2024-12-18 |
25.0751 EUR |
41,660.4398 INJ |
25.6360 EUR |
23.3530 EUR |
26.4470 EUR |
23.9850 EUR |
| 2024-12-17 |
26.7098 EUR |
36,770.4099 INJ |
27.1140 EUR |
25.8500 EUR |
27.9350 EUR |
26.3350 EUR |
| 2024-12-16 |
27.1812 EUR |
44,354.8291 INJ |
27.1970 EUR |
26.1890 EUR |
27.9320 EUR |
27.4430 EUR |
| 2024-12-15 |
26.2891 EUR |
16,806.2823 INJ |
26.0550 EUR |
25.3440 EUR |
26.9220 EUR |
26.5820 EUR |
| 2024-12-14 |
26.7384 EUR |
30,216.4769 INJ |
27.8010 EUR |
25.5740 EUR |
28.1760 EUR |
26.1090 EUR |
| 2024-12-13 |
27.5198 EUR |
25,887.1499 INJ |
27.8380 EUR |
27.0100 EUR |
28.0520 EUR |
27.5950 EUR |
| 2024-12-12 |
28.4272 EUR |
42,151.8134 INJ |
27.4260 EUR |
27.2020 EUR |
29.2900 EUR |
27.7940 EUR |
| 2024-12-11 |
26.7114 EUR |
46,642.7462 INJ |
25.6890 EUR |
24.8930 EUR |
27.6610 EUR |
27.2770 EUR |
| 2024-12-10 |
25.5631 EUR |
97,494.6918 INJ |
26.5860 EUR |
23.7780 EUR |
27.1810 EUR |
25.6520 EUR |
| 2024-12-09 |
29.4528 EUR |
31,858.3988 INJ |
31.5220 EUR |
28.1000 EUR |
31.5220 EUR |
28.1000 EUR |
| 2024-12-08 |
31.0065 EUR |
24,187.4109 INJ |
31.2070 EUR |
30.4700 EUR |
31.5760 EUR |
31.3620 EUR |
| 2024-12-07 |
32.1930 EUR |
25,767.1880 INJ |
32.3400 EUR |
31.0630 EUR |
32.5950 EUR |
31.6140 EUR |
| 2024-12-06 |
32.2782 EUR |
90,006.4474 INJ |
30.5350 EUR |
30.2070 EUR |
33.4190 EUR |
32.6630 EUR |
| 2024-12-05 |
31.3268 EUR |
80,154.0084 INJ |
30.2670 EUR |
28.8550 EUR |
33.1190 EUR |
30.8110 EUR |
| 2024-12-04 |
31.3654 EUR |
52,756.0970 INJ |
31.8300 EUR |
29.9450 EUR |
32.2410 EUR |
30.7300 EUR |
| 2024-12-03 |
30.1334 EUR |
116,794.9725 INJ |
30.2740 EUR |
28.3380 EUR |
31.9670 EUR |
29.8550 EUR |
| 2024-12-02 |
28.3007 EUR |
104,391.6122 INJ |
28.4180 EUR |
26.6970 EUR |
29.8390 EUR |
29.6500 EUR |
| 2024-12-01 |
28.7492 EUR |
46,920.2932 INJ |
29.4390 EUR |
27.7630 EUR |
30.0770 EUR |
28.2630 EUR |
| 2024-11-30 |
28.5523 EUR |
32,215.9975 INJ |
28.6410 EUR |
27.8330 EUR |
29.1250 EUR |
29.1250 EUR |
| 2024-11-29 |
28.2848 EUR |
35,144.1697 INJ |
27.8790 EUR |
27.6620 EUR |
28.8610 EUR |
28.4680 EUR |
| 2024-11-28 |
27.6034 EUR |
35,907.0118 INJ |
28.1000 EUR |
26.7200 EUR |
28.5520 EUR |
27.8970 EUR |
| 2024-11-27 |
28.6175 EUR |
77,789.7998 INJ |
29.4100 EUR |
27.2400 EUR |
29.8960 EUR |
29.3540 EUR |
| 2024-11-26 |
27.2823 EUR |
149,628.2667 INJ |
25.7070 EUR |
25.1570 EUR |
29.5000 EUR |
29.2470 EUR |