Identifier on DigiFinex: inj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
14.3852 USDT |
956,449.8000 INJ |
14.5443 USDT |
14.5283 USDT |
14.7497 USDT |
14.8008 USDT |
| 2025-05-26 |
13.6726 USDT |
562,679.2000 INJ |
13.7821 USDT |
13.3762 USDT |
13.5746 USDT |
13.4662 USDT |
| 2025-05-25 |
12.9779 USDT |
532,428.4000 INJ |
13.0759 USDT |
12.3586 USDT |
12.5170 USDT |
12.5156 USDT |
| 2025-05-24 |
13.4321 USDT |
431,061.0000 INJ |
13.7805 USDT |
13.2671 USDT |
13.4258 USDT |
13.3643 USDT |
| 2025-05-23 |
14.0035 USDT |
67,000.7000 INJ |
13.0542 USDT |
12.8999 USDT |
13.0722 USDT |
12.9301 USDT |
| 2025-05-22 |
12.7258 USDT |
593,125.7000 INJ |
13.0859 USDT |
13.0143 USDT |
13.1688 USDT |
13.6383 USDT |
| 2025-05-21 |
12.2328 USDT |
30,295.7000 INJ |
12.3453 USDT |
12.2771 USDT |
12.5455 USDT |
12.5395 USDT |
| 2025-05-20 |
11.9254 USDT |
76,747.8000 INJ |
12.0498 USDT |
11.9645 USDT |
12.3099 USDT |
12.2430 USDT |
| 2025-05-19 |
11.7335 USDT |
423,416.9000 INJ |
11.7967 USDT |
11.6283 USDT |
11.8188 USDT |
11.7234 USDT |
| 2025-05-18 |
12.0424 USDT |
51,474.6000 INJ |
12.5437 USDT |
12.2337 USDT |
12.5481 USDT |
12.2499 USDT |
| 2025-05-17 |
11.6863 USDT |
469,383.7000 INJ |
11.6299 USDT |
11.3581 USDT |
11.6083 USDT |
11.5121 USDT |
| 2025-05-16 |
12.3609 USDT |
17,951.9000 INJ |
11.9774 USDT |
11.9635 USDT |
12.0562 USDT |
12.0465 USDT |
| 2025-05-15 |
12.7113 USDT |
50,276.6000 INJ |
12.7779 USDT |
12.3957 USDT |
12.8061 USDT |
12.4933 USDT |
| 2025-05-14 |
13.5625 USDT |
552,035.7000 INJ |
13.4039 USDT |
13.1035 USDT |
13.3270 USDT |
13.5219 USDT |
| 2025-05-13 |
13.4457 USDT |
36,660.2000 INJ |
14.0267 USDT |
13.8742 USDT |
14.0681 USDT |
13.9608 USDT |
| 2025-05-12 |
13.4881 USDT |
38,970.6000 INJ |
13.0603 USDT |
13.0422 USDT |
13.3709 USDT |
13.2789 USDT |
| 2025-05-11 |
13.0850 USDT |
13,771.7000 INJ |
13.3221 USDT |
13.2500 USDT |
13.3878 USDT |
13.2783 USDT |
| 2025-05-10 |
12.2189 USDT |
20,480.3000 INJ |
13.1709 USDT |
13.0529 USDT |
13.2405 USDT |
13.1605 USDT |
| 2025-05-09 |
11.4445 USDT |
46,814.6000 INJ |
11.7935 USDT |
11.6530 USDT |
11.8280 USDT |
11.7858 USDT |
| 2025-05-08 |
10.1954 USDT |
1,075,747.6000 INJ |
10.2907 USDT |
10.2636 USDT |
10.3642 USDT |
10.7307 USDT |
| 2025-05-07 |
9.3689 USDT |
19,721.9000 INJ |
9.3324 USDT |
9.3028 USDT |
9.3989 USDT |
9.3725 USDT |
| 2025-05-06 |
9.2167 USDT |
37,554.9000 INJ |
9.0869 USDT |
9.0184 USDT |
9.1498 USDT |
9.0329 USDT |
| 2025-05-05 |
9.4112 USDT |
4,661.7000 INJ |
9.4191 USDT |
9.3837 USDT |
9.4197 USDT |
9.3903 USDT |
| 2025-05-04 |
9.5056 USDT |
13,904.2000 INJ |
9.3340 USDT |
9.3247 USDT |
9.4244 USDT |
9.4198 USDT |
| 2025-05-03 |
9.8819 USDT |
25,593.2000 INJ |
9.7155 USDT |
9.6651 USDT |
9.7818 USDT |
9.7270 USDT |
| 2025-05-02 |
10.2850 USDT |
358,077.8000 INJ |
10.2445 USDT |
10.1663 USDT |
10.2632 USDT |
10.3055 USDT |
| 2025-05-01 |
10.2341 USDT |
843,362.0000 INJ |
10.4554 USDT |
10.2206 USDT |
10.3103 USDT |
10.2386 USDT |
| 2025-04-30 |
9.5480 USDT |
56,912.3000 INJ |
9.5982 USDT |
9.5982 USDT |
9.7316 USDT |
9.6615 USDT |
| 2025-04-29 |
9.9129 USDT |
96,164.2000 INJ |
9.8358 USDT |
9.7704 USDT |
9.9009 USDT |
9.9355 USDT |
| 2025-04-28 |
9.8992 USDT |
279,828.2000 INJ |
9.9644 USDT |
9.6413 USDT |
9.7940 USDT |
9.9896 USDT |
| 2025-04-27 |
10.0044 USDT |
82,337.3000 INJ |
9.8180 USDT |
9.7504 USDT |
9.8765 USDT |
9.7530 USDT |
| 2025-04-26 |
10.2334 USDT |
351,683.3000 INJ |
10.3668 USDT |
10.0626 USDT |
10.1997 USDT |
10.1842 USDT |
| 2025-04-25 |
10.1465 USDT |
647.3000 INJ |
10.0469 USDT |
10.0378 USDT |
10.0599 USDT |
10.0386 USDT |
| 2025-04-24 |
9.5817 USDT |
49,020.9000 INJ |
10.1230 USDT |
10.0810 USDT |
10.2342 USDT |
10.1323 USDT |
| 2025-04-23 |
9.4530 USDT |
313,194.8000 INJ |
9.4662 USDT |
9.2783 USDT |
9.5071 USDT |
9.5570 USDT |
| 2025-04-22 |
8.7264 USDT |
43,424.5000 INJ |
8.9829 USDT |
8.9500 USDT |
9.0408 USDT |
9.0272 USDT |
| 2025-04-21 |
8.7342 USDT |
94,178.7000 INJ |
8.8759 USDT |
8.5680 USDT |
8.6674 USDT |
8.6551 USDT |
| 2025-04-20 |
8.3614 USDT |
12,148.2000 INJ |
8.3695 USDT |
8.3586 USDT |
8.4072 USDT |
8.4072 USDT |
| 2025-04-19 |
8.1343 USDT |
601,284.1000 INJ |
8.1357 USDT |
8.0983 USDT |
8.2221 USDT |
8.2141 USDT |
| 2025-04-18 |
7.8683 USDT |
223,610.1000 INJ |
7.9795 USDT |
7.8685 USDT |
7.9481 USDT |
7.9437 USDT |
| 2025-04-17 |
7.7457 USDT |
365,357.7000 INJ |
7.7818 USDT |
7.5107 USDT |
7.6811 USDT |
7.8571 USDT |
| 2025-04-16 |
7.7506 USDT |
952.6000 INJ |
7.7606 USDT |
7.7514 USDT |
7.8468 USDT |
7.8187 USDT |
| 2025-04-15 |
7.9420 USDT |
11,765.8000 INJ |
7.7227 USDT |
7.6982 USDT |
7.7415 USDT |
7.7150 USDT |
| 2025-04-14 |
8.1661 USDT |
30,462.2000 INJ |
8.1783 USDT |
8.1251 USDT |
8.2261 USDT |
8.1265 USDT |
| 2025-04-13 |
8.3121 USDT |
37,107.2000 INJ |
8.3630 USDT |
8.0145 USDT |
8.3643 USDT |
8.0298 USDT |
| 2025-04-12 |
8.3364 USDT |
6,101.1000 INJ |
8.3558 USDT |
8.3346 USDT |
8.3779 USDT |
8.3673 USDT |
| 2025-04-11 |
8.1312 USDT |
27,381.5000 INJ |
8.3561 USDT |
8.3399 USDT |
8.4265 USDT |
8.3651 USDT |
| 2025-04-10 |
7.8486 USDT |
311,131.2000 INJ |
7.8027 USDT |
7.5749 USDT |
7.6819 USDT |
7.8281 USDT |
| 2025-04-09 |
7.1436 USDT |
168,818.0000 INJ |
7.2538 USDT |
7.0171 USDT |
7.1719 USDT |
8.0209 USDT |
| 2025-04-08 |
7.2281 USDT |
6,807.9000 INJ |
7.0672 USDT |
6.9947 USDT |
7.0834 USDT |
7.0089 USDT |