Crypto exchange Gemini
Market Injective Protocol (INJ) / [unlinked]
Identifier on Gemini: injgusdperp12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-04 | 24.6980 | 121.6000 INJ | 24.9110 | 24.6980 | 24.9040 | 24.6980 |
| 2024-05-03 | 24.9110 | 813.3000 INJ | 23.4910 | 22.9990 | 23.4500 | 24.9110 |
| 2024-05-02 | 23.4910 | 1,171.6000 INJ | 23.7360 | 22.7270 | 22.7880 | 23.4910 |
| 2024-05-01 | 23.4810 | 1,629.5000 INJ | 23.6870 | 22.1700 | 22.3980 | 23.6950 |
| 2024-04-30 | 23.6870 | 2,191.9000 INJ | 25.8590 | 22.8500 | 23.1160 | 23.8450 |
| 2024-04-29 | 25.8260 | 706.2000 INJ | 25.9670 | 25.0210 | 25.0590 | 25.0590 |
| 2024-04-28 | 25.9670 | 243.6000 INJ | 25.9330 | 25.9330 | 25.9330 | 25.9670 |
| 2024-04-27 | 26.2020 | 468.5000 INJ | 25.8060 | 24.9850 | 25.2480 | 26.2020 |
| 2024-04-26 | 25.8060 | 743.7000 INJ | 26.5750 | 25.6220 | 25.7440 | 25.8060 |
| 2024-04-25 | 26.9670 | 373.4000 INJ | 26.3810 | 25.6460 | 25.8130 | 26.9670 |
| 2024-04-24 | 26.3810 | 591.7000 INJ | 28.3090 | 26.6280 | 26.6280 | 26.6280 |
| 2024-04-23 | 28.3090 | 382.4000 INJ | 28.8080 | 27.6830 | 27.7810 | 28.3090 |
| 2024-04-22 | 28.8080 | 394.2000 INJ | 28.1770 | 28.1770 | 28.1770 | 28.8080 |
| 2024-04-21 | 28.1770 | 334.6000 INJ | 29.2450 | 27.8880 | 27.8880 | 28.4250 |
| 2024-04-20 | 29.2450 | 402.9000 INJ | 28.0590 | 27.4140 | 27.4140 | 29.2450 |
| 2024-04-19 | 28.0590 | 850.8000 INJ | 27.7880 | 26.6110 | 26.6110 | 27.7850 |
| 2024-04-18 | 27.7880 | 1,880.4000 INJ | 26.5720 | 24.9970 | 24.9970 | 27.7880 |
| 2024-04-17 | 26.5720 | 2,074.4000 INJ | 25.0720 | 24.6230 | 24.6490 | 26.6410 |
| 2024-04-16 | 25.0720 | 534.6000 INJ | 24.4310 | 23.3130 | 23.9680 | 25.0720 |
| 2024-04-15 | 24.4310 | 2,352.2000 INJ | 25.9970 | 23.6040 | 23.7810 | 24.4310 |
| 2024-04-14 | 25.9970 | 356.7000 INJ | 23.1440 | 22.9170 | 22.9170 | 25.9970 |
| 2024-04-13 | 23.1440 | 1,347.3000 INJ | 26.7300 | 20.3000 | 23.1440 | 23.1440 |
| 2024-04-12 | 26.6320 | 6,552.7000 INJ | 32.4800 | 24.5000 | 25.7280 | 26.5740 |
| 2024-04-11 | 32.4800 | 742.8000 INJ | 33.2650 | 32.3770 | 32.4800 | 32.4800 |
| 2024-04-10 | 33.4760 | 864.7000 INJ | 33.3290 | 31.8850 | 32.4450 | 32.6680 |
| 2024-04-09 | 33.3290 | 1,301.6000 INJ | 36.0810 | 33.3290 | 33.3290 | 33.3290 |
| 2024-04-08 | 35.9200 | 1,089.0000 INJ | 35.4090 | 35.1800 | 35.4090 | 35.9200 |
| 2024-04-07 | 35.4090 | 194.4000 INJ | 34.8740 | 34.8740 | 34.8740 | 35.4090 |
| 2024-04-06 | 34.8740 | 742.6000 INJ | 34.4000 | 34.4000 | 34.4000 | 34.8740 |
| 2024-04-05 | 34.4000 | 1,381.4000 INJ | 32.6010 | 30.9100 | 31.0500 | 34.4250 |
| 2024-04-04 | 32.6010 | 558.2000 INJ | 33.4390 | 32.1500 | 32.5550 | 32.6010 |
| 2024-04-03 | 33.4390 | 1,362.5000 INJ | 32.9770 | 32.6390 | 32.9770 | 33.4390 |
| 2024-04-02 | 32.9770 | 1,619.1000 INJ | 34.5280 | 31.3450 | 31.7440 | 32.9770 |
| 2024-04-01 | 34.5280 | 1,726.7000 INJ | 36.6240 | 33.7810 | 34.5000 | 34.5280 |
| 2024-03-31 | 36.6240 | 357.8000 INJ | 35.9480 | 35.9480 | 36.3400 | 36.6240 |
| 2024-03-30 | 35.9480 | 255.9000 INJ | 36.5930 | 36.1270 | 36.5930 | 36.1490 |
| 2024-03-29 | 36.5930 | 70.0000 INJ | 38.4440 | 36.5930 | 36.5930 | 36.5930 |
| 2024-03-28 | 38.4440 | 587.4000 INJ | 37.9760 | 37.3650 | 37.7370 | 38.4440 |
| 2024-03-27 | 38.1760 | 711.0000 INJ | 39.2080 | 37.7970 | 38.0910 | 38.2830 |
| 2024-03-26 | 39.2080 | 1,344.9000 INJ | 37.8940 | 37.8940 | 38.3200 | 39.0120 |
| 2024-03-25 | 38.3890 | 1,041.8000 INJ | 36.7620 | 36.3770 | 36.3770 | 38.4640 |
| 2024-03-24 | 36.4390 | 67.0000 INJ | 35.1220 | 35.1220 | 35.1710 | 36.4390 |
| 2024-03-23 | 35.6550 | 751.5000 INJ | 34.5270 | 34.5270 | 34.5270 | 35.6550 |
| 2024-03-22 | 34.5270 | 1,218.5000 INJ | 37.2760 | 34.5270 | 35.3620 | 34.5270 |
| 2024-03-21 | 37.4660 | 2,697.7000 INJ | 39.1640 | 37.0700 | 37.2490 | 37.4660 |
| 2024-03-20 | 39.1640 | 2,623.8000 INJ | 35.9720 | 34.5190 | 35.5760 | 39.1640 |
| 2024-03-19 | 35.8000 | 1,257.7000 INJ | 38.1870 | 34.8000 | 35.2720 | 36.5130 |
| 2024-03-18 | 38.1870 | 4,602.5000 INJ | 42.9520 | 38.0000 | 38.5030 | 38.1870 |
| 2024-03-17 | 42.5740 | 627.8000 INJ | 41.2600 | 39.4000 | 40.5650 | 43.4060 |
| 2024-03-16 | 41.2600 | 4,278.5000 INJ | 44.3000 | 40.4660 | 41.2600 | 41.2600 |
12