Crypto exchange DigiFinex

Market Injective Protocol (INJ) / Tether (USDT)

Identifier on DigiFinex: inj_usdt
Price
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