Identifier on DigiFinex: inj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
11.3000 USDT |
4,610.4000 INJ |
11.4320 USDT |
11.3938 USDT |
11.4476 USDT |
11.4126 USDT |
| 2025-03-07 |
11.8112 USDT |
144,709.3000 INJ |
12.0556 USDT |
11.3756 USDT |
11.5947 USDT |
11.3979 USDT |
| 2025-03-06 |
12.0903 USDT |
25,143.1000 INJ |
11.6771 USDT |
11.6225 USDT |
11.8128 USDT |
11.6743 USDT |
| 2025-03-05 |
11.3096 USDT |
11,585.3000 INJ |
11.5955 USDT |
11.5658 USDT |
11.7531 USDT |
11.7291 USDT |
| 2025-03-04 |
11.5409 USDT |
9,918.5000 INJ |
10.7522 USDT |
10.4782 USDT |
10.7585 USDT |
10.4782 USDT |
| 2025-03-03 |
13.5594 USDT |
105,092.5000 INJ |
13.2321 USDT |
11.8932 USDT |
12.2085 USDT |
11.8957 USDT |
| 2025-03-02 |
13.1868 USDT |
30,776.1000 INJ |
14.2573 USDT |
14.2291 USDT |
14.3724 USDT |
14.3146 USDT |
| 2025-03-01 |
13.0229 USDT |
26,431.5000 INJ |
12.9231 USDT |
12.8479 USDT |
12.9993 USDT |
13.0496 USDT |
| 2025-02-28 |
12.8075 USDT |
93,056.0000 INJ |
13.1852 USDT |
13.0476 USDT |
13.2233 USDT |
13.3128 USDT |
| 2025-02-27 |
13.2227 USDT |
117,935.2000 INJ |
13.4825 USDT |
13.4328 USDT |
13.5594 USDT |
13.7116 USDT |
| 2025-02-26 |
13.4895 USDT |
27,315.6000 INJ |
13.1822 USDT |
12.8125 USDT |
12.9436 USDT |
12.8168 USDT |
| 2025-02-25 |
13.4229 USDT |
39,449.4000 INJ |
13.7712 USDT |
13.5057 USDT |
13.7788 USDT |
13.5119 USDT |
| 2025-02-24 |
15.0195 USDT |
67,750.7000 INJ |
14.4420 USDT |
13.6854 USDT |
14.1310 USDT |
13.9450 USDT |
| 2025-02-23 |
15.5650 USDT |
18,089.4000 INJ |
15.9763 USDT |
15.6490 USDT |
15.9069 USDT |
15.8422 USDT |
| 2025-02-22 |
15.2912 USDT |
28,113.5000 INJ |
15.4979 USDT |
15.3118 USDT |
15.3910 USDT |
15.3910 USDT |
| 2025-02-21 |
15.9066 USDT |
46,567.1000 INJ |
15.2107 USDT |
15.1757 USDT |
15.3537 USDT |
15.2764 USDT |
| 2025-02-20 |
15.5015 USDT |
90,537.5000 INJ |
15.7064 USDT |
15.5885 USDT |
15.6865 USDT |
15.6244 USDT |
| 2025-02-19 |
14.3843 USDT |
40,159.8000 INJ |
14.7766 USDT |
14.7190 USDT |
14.9809 USDT |
15.0205 USDT |
| 2025-02-18 |
14.0579 USDT |
37,904.4000 INJ |
13.7010 USDT |
13.6814 USDT |
13.8299 USDT |
13.8818 USDT |
| 2025-02-17 |
15.2733 USDT |
114,642.9000 INJ |
15.5444 USDT |
14.7400 USDT |
15.0311 USDT |
15.1096 USDT |
| 2025-02-16 |
15.0419 USDT |
4,203.2000 INJ |
14.7220 USDT |
14.7141 USDT |
14.7847 USDT |
14.7141 USDT |
| 2025-02-15 |
15.2678 USDT |
13,822.0000 INJ |
14.9048 USDT |
14.9005 USDT |
15.0589 USDT |
14.9761 USDT |
| 2025-02-14 |
15.2978 USDT |
132,427.8000 INJ |
15.2321 USDT |
15.1939 USDT |
15.3843 USDT |
15.6498 USDT |
| 2025-02-13 |
14.9371 USDT |
96,285.2000 INJ |
14.9708 USDT |
14.6235 USDT |
14.9421 USDT |
14.9266 USDT |
| 2025-02-12 |
14.1975 USDT |
28,108.7000 INJ |
14.6449 USDT |
14.4187 USDT |
14.6148 USDT |
14.6130 USDT |
| 2025-02-11 |
14.8738 USDT |
36,520.8000 INJ |
14.6340 USDT |
14.2841 USDT |
14.5769 USDT |
14.3339 USDT |
| 2025-02-10 |
14.2445 USDT |
57,087.3000 INJ |
14.5144 USDT |
14.4277 USDT |
14.8681 USDT |
14.8505 USDT |
| 2025-02-09 |
13.8009 USDT |
116,093.6000 INJ |
13.7026 USDT |
13.2355 USDT |
13.5818 USDT |
13.2436 USDT |
| 2025-02-08 |
13.2780 USDT |
90,953.7000 INJ |
13.6399 USDT |
13.6186 USDT |
13.7847 USDT |
13.9098 USDT |
| 2025-02-07 |
13.5775 USDT |
98,765.9000 INJ |
14.4471 USDT |
13.7662 USDT |
14.0326 USDT |
14.0799 USDT |
| 2025-02-06 |
13.6923 USDT |
72,482.6000 INJ |
13.3567 USDT |
12.9806 USDT |
13.3079 USDT |
13.0365 USDT |
| 2025-02-05 |
14.4343 USDT |
97,753.6000 INJ |
14.5699 USDT |
13.8986 USDT |
14.1932 USDT |
14.2341 USDT |
| 2025-02-04 |
14.7749 USDT |
86,167.3000 INJ |
14.5945 USDT |
13.7904 USDT |
14.2620 USDT |
14.2174 USDT |
| 2025-02-03 |
14.1691 USDT |
47,399.5000 INJ |
15.4982 USDT |
15.4944 USDT |
16.0525 USDT |
16.1534 USDT |
| 2025-02-02 |
17.8233 USDT |
74,574.0000 INJ |
17.6576 USDT |
15.9139 USDT |
16.5169 USDT |
16.4886 USDT |
| 2025-02-01 |
19.8664 USDT |
6,708.2000 INJ |
19.1792 USDT |
18.7583 USDT |
19.1937 USDT |
18.8230 USDT |
| 2025-01-31 |
20.1904 USDT |
37,784.1000 INJ |
20.6369 USDT |
20.4578 USDT |
20.7332 USDT |
21.0378 USDT |
| 2025-01-30 |
19.4336 USDT |
81,841.4000 INJ |
20.0139 USDT |
19.8006 USDT |
20.0495 USDT |
19.9973 USDT |
| 2025-01-29 |
18.2230 USDT |
17,560.3000 INJ |
18.4406 USDT |
18.2575 USDT |
18.8904 USDT |
18.8855 USDT |
| 2025-01-28 |
18.9711 USDT |
57,737.2000 INJ |
18.8168 USDT |
18.3515 USDT |
18.5898 USDT |
18.3876 USDT |
| 2025-01-27 |
18.9255 USDT |
147,282.1000 INJ |
19.0666 USDT |
18.2073 USDT |
18.4677 USDT |
19.2251 USDT |
| 2025-01-26 |
20.8972 USDT |
8,161.8000 INJ |
21.0162 USDT |
20.8018 USDT |
21.0347 USDT |
20.8546 USDT |
| 2025-01-25 |
20.7176 USDT |
4,622.8000 INJ |
20.8700 USDT |
20.8473 USDT |
20.9732 USDT |
20.9141 USDT |
| 2025-01-24 |
21.1538 USDT |
10,666.8000 INJ |
21.0455 USDT |
20.7079 USDT |
20.7913 USDT |
20.7413 USDT |
| 2025-01-23 |
20.9333 USDT |
144,683.3000 INJ |
20.5781 USDT |
20.3393 USDT |
20.6011 USDT |
21.0881 USDT |
| 2025-01-22 |
22.1500 USDT |
58,156.2000 INJ |
21.7932 USDT |
21.4144 USDT |
21.8058 USDT |
22.0296 USDT |
| 2025-01-21 |
21.4113 USDT |
85,478.5000 INJ |
21.5241 USDT |
21.4681 USDT |
22.1295 USDT |
22.9860 USDT |
| 2025-01-20 |
21.9237 USDT |
126,819.4000 INJ |
22.9219 USDT |
20.7223 USDT |
21.6363 USDT |
21.6009 USDT |
| 2025-01-19 |
22.9613 USDT |
127,737.7000 INJ |
22.9497 USDT |
21.3476 USDT |
21.9069 USDT |
21.9027 USDT |
| 2025-01-18 |
24.3972 USDT |
9,310.1000 INJ |
23.4838 USDT |
23.4838 USDT |
23.6993 USDT |
23.6442 USDT |