Identifier on DigiFinex: inj_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-04-03 |
8.4146 USDT |
44,117.2000 INJ |
8.3658 USDT |
8.3528 USDT |
8.4764 USDT |
8.5041 USDT |
2025-04-02 |
8.8017 USDT |
132,895.8000 INJ |
8.7178 USDT |
8.6680 USDT |
8.7976 USDT |
8.8184 USDT |
2025-04-01 |
8.8089 USDT |
79.7000 INJ |
9.0221 USDT |
8.9796 USDT |
9.0221 USDT |
8.9960 USDT |
2025-03-31 |
8.6882 USDT |
243,315.0000 INJ |
8.7535 USDT |
8.3749 USDT |
8.5862 USDT |
8.7640 USDT |
2025-03-30 |
8.7958 USDT |
327,736.0000 INJ |
8.6680 USDT |
8.6188 USDT |
8.7642 USDT |
8.8145 USDT |
2025-03-29 |
8.8933 USDT |
13,387.0000 INJ |
8.5982 USDT |
8.5458 USDT |
8.6806 USDT |
8.6705 USDT |
2025-03-28 |
9.7801 USDT |
23,489.3000 INJ |
9.2273 USDT |
9.1526 USDT |
9.2886 USDT |
9.2526 USDT |
2025-03-27 |
10.5078 USDT |
11,837.2000 INJ |
10.4442 USDT |
10.4200 USDT |
10.5060 USDT |
10.4819 USDT |
2025-03-26 |
10.8511 USDT |
60,520.3000 INJ |
10.7835 USDT |
10.7110 USDT |
10.8611 USDT |
10.7182 USDT |
2025-03-25 |
10.5660 USDT |
1,692.7000 INJ |
10.6960 USDT |
10.6416 USDT |
10.6651 USDT |
10.6445 USDT |
2025-03-24 |
10.1191 USDT |
141,573.7000 INJ |
10.5856 USDT |
10.4055 USDT |
10.5614 USDT |
10.5080 USDT |
2025-03-23 |
9.9124 USDT |
2,970.2000 INJ |
9.7060 USDT |
9.6886 USDT |
9.7077 USDT |
9.6933 USDT |
2025-03-22 |
9.8812 USDT |
373,248.3000 INJ |
9.9507 USDT |
9.7537 USDT |
9.8393 USDT |
9.8818 USDT |
2025-03-21 |
9.7927 USDT |
66,641.4000 INJ |
9.5424 USDT |
9.4961 USDT |
9.6605 USDT |
9.5808 USDT |
2025-03-20 |
9.9491 USDT |
300,742.1000 INJ |
9.7574 USDT |
9.6884 USDT |
9.8503 USDT |
9.9706 USDT |
2025-03-19 |
9.6473 USDT |
496,710.2000 INJ |
9.7268 USDT |
9.5621 USDT |
9.6622 USDT |
10.0362 USDT |
2025-03-18 |
9.7724 USDT |
36,600.3000 INJ |
9.4804 USDT |
9.3446 USDT |
9.4843 USDT |
9.3764 USDT |
2025-03-17 |
9.8703 USDT |
10,562.2000 INJ |
10.0888 USDT |
10.0494 USDT |
10.1277 USDT |
10.1151 USDT |
2025-03-16 |
9.9612 USDT |
392,359.1000 INJ |
10.1146 USDT |
9.4839 USDT |
9.6472 USDT |
9.8722 USDT |
2025-03-15 |
10.1190 USDT |
1,578.8000 INJ |
10.2627 USDT |
10.2582 USDT |
10.2858 USDT |
10.2783 USDT |
2025-03-14 |
9.4216 USDT |
31,657.0000 INJ |
10.1721 USDT |
10.0916 USDT |
10.2400 USDT |
10.1229 USDT |
2025-03-13 |
9.2875 USDT |
54,246.5000 INJ |
9.0776 USDT |
9.0770 USDT |
9.1663 USDT |
9.1298 USDT |
2025-03-12 |
9.4093 USDT |
10,462.1000 INJ |
9.6881 USDT |
9.6053 USDT |
9.7149 USDT |
9.6537 USDT |
2025-03-11 |
9.0114 USDT |
30,986.4000 INJ |
9.2325 USDT |
9.0969 USDT |
9.4100 USDT |
9.3433 USDT |
2025-03-10 |
9.6970 USDT |
66,079.5000 INJ |
9.1087 USDT |
9.0059 USDT |
9.1590 USDT |
9.0543 USDT |
2025-03-09 |
10.1590 USDT |
405,935.5000 INJ |
9.6601 USDT |
9.3308 USDT |
9.5001 USDT |
9.4782 USDT |
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 |