Identifier on DigiFinex: inj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-17 |
23.9815 USDT |
4,568.0000 INJ |
24.3127 USDT |
24.3092 USDT |
24.4617 USDT |
24.4389 USDT |
| 2025-01-16 |
22.8285 USDT |
92,094.2000 INJ |
22.8837 USDT |
22.2428 USDT |
22.8077 USDT |
23.0578 USDT |
| 2025-01-15 |
21.5614 USDT |
5,028.2000 INJ |
22.7093 USDT |
22.7081 USDT |
22.8975 USDT |
22.8290 USDT |
| 2025-01-14 |
20.4155 USDT |
6,419.9000 INJ |
20.8188 USDT |
20.7876 USDT |
20.9500 USDT |
20.8827 USDT |
| 2025-01-13 |
19.5386 USDT |
82,348.5000 INJ |
19.5347 USDT |
18.9717 USDT |
19.3697 USDT |
20.2170 USDT |
| 2025-01-12 |
21.0351 USDT |
0.0000 INJ |
21.1542 USDT |
21.1542 USDT |
21.1542 USDT |
21.1542 USDT |
| 2025-01-11 |
21.4673 USDT |
87.2000 INJ |
21.0196 USDT |
20.9718 USDT |
20.9718 USDT |
21.0190 USDT |
| 2025-01-10 |
21.3170 USDT |
1,293.6000 INJ |
21.4767 USDT |
20.8233 USDT |
21.2439 USDT |
21.6331 USDT |
| 2025-01-09 |
21.4981 USDT |
838.3000 INJ |
22.0269 USDT |
20.9245 USDT |
21.0691 USDT |
21.0718 USDT |
| 2025-01-08 |
23.0817 USDT |
328.2000 INJ |
21.6135 USDT |
21.4864 USDT |
21.7448 USDT |
21.4945 USDT |
| 2025-01-07 |
24.7674 USDT |
1,138.2000 INJ |
23.9291 USDT |
23.9017 USDT |
24.0147 USDT |
24.0103 USDT |
| 2025-01-06 |
25.5930 USDT |
4,780.7000 INJ |
25.9179 USDT |
25.8757 USDT |
25.9846 USDT |
25.9846 USDT |
| 2025-01-05 |
23.8820 USDT |
1,323.4000 INJ |
24.8433 USDT |
24.8299 USDT |
25.2094 USDT |
25.2094 USDT |
| 2025-01-04 |
23.1638 USDT |
909.2000 INJ |
23.1257 USDT |
23.1042 USDT |
23.1042 USDT |
23.4986 USDT |
| 2025-01-03 |
21.6661 USDT |
9,903.4000 INJ |
21.6036 USDT |
21.4748 USDT |
21.6036 USDT |
23.0375 USDT |
| 2025-01-02 |
21.0946 USDT |
2,981.9000 INJ |
21.9723 USDT |
21.4895 USDT |
21.6003 USDT |
21.6003 USDT |
| 2025-01-01 |
19.7569 USDT |
2,889.5000 INJ |
19.8057 USDT |
19.7712 USDT |
19.8956 USDT |
20.4152 USDT |
| 2024-12-31 |
20.0467 USDT |
2,433.2000 INJ |
20.3199 USDT |
19.7740 USDT |
19.8543 USDT |
19.8468 USDT |
| 2024-12-30 |
20.2329 USDT |
1,553.4000 INJ |
19.7090 USDT |
19.7090 USDT |
20.0938 USDT |
20.0938 USDT |
| 2024-12-29 |
21.1499 USDT |
0.0000 INJ |
20.3356 USDT |
20.3356 USDT |
20.3356 USDT |
20.3356 USDT |
| 2024-12-28 |
20.9502 USDT |
144.7000 INJ |
21.3761 USDT |
21.2687 USDT |
21.3761 USDT |
21.2687 USDT |
| 2024-12-27 |
21.3225 USDT |
2,297.1000 INJ |
21.3256 USDT |
20.7992 USDT |
20.8640 USDT |
20.8252 USDT |
| 2024-12-26 |
21.5675 USDT |
0.0000 INJ |
21.3087 USDT |
21.3087 USDT |
21.3087 USDT |
21.3087 USDT |