Identifier on DigiFinex: inj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
6.9764 USDT |
48.4000 INJ |
7.1712 USDT |
7.1705 USDT |
7.1728 USDT |
7.1705 USDT |
| 2025-04-06 |
8.1282 USDT |
6,445.6000 INJ |
7.8993 USDT |
7.8543 USDT |
7.9118 USDT |
7.8583 USDT |
| 2025-04-05 |
8.2751 USDT |
18,949.0000 INJ |
8.2113 USDT |
8.1536 USDT |
8.2352 USDT |
8.1562 USDT |
| 2025-04-04 |
8.3235 USDT |
3,294.0000 INJ |
8.3753 USDT |
8.3611 USDT |
8.4328 USDT |
8.4275 USDT |
| 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 |