Identifier on Kraken: INJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
28.2020 USD |
893.7602 INJ |
28.1600 USD |
27.9020 USD |
28.4160 USD |
28.0140 USD |
| 2024-04-19 |
27.2760 USD |
117,561.1116 INJ |
27.5970 USD |
25.0000 USD |
28.7930 USD |
27.9050 USD |
| 2024-04-18 |
27.0080 USD |
103,067.8088 INJ |
26.0440 USD |
24.8040 USD |
28.9070 USD |
27.9260 USD |
| 2024-04-17 |
25.9600 USD |
104,266.8696 INJ |
24.9610 USD |
24.2700 USD |
28.2330 USD |
27.7330 USD |
| 2024-04-16 |
24.3650 USD |
60,107.0226 INJ |
24.3310 USD |
23.2490 USD |
25.5190 USD |
24.9800 USD |
| 2024-04-15 |
25.5530 USD |
91,329.3476 INJ |
26.0030 USD |
23.4150 USD |
27.4970 USD |
24.3560 USD |
| 2024-04-14 |
24.8600 USD |
95,837.5219 INJ |
23.2930 USD |
22.5910 USD |
26.4210 USD |
26.1180 USD |
| 2024-04-13 |
23.5390 USD |
181,049.3216 INJ |
26.8420 USD |
19.5000 USD |
27.2690 USD |
23.4370 USD |
| 2024-04-12 |
26.8190 USD |
211,334.2527 INJ |
31.9470 USD |
22.0000 USD |
32.4210 USD |
26.6630 USD |
| 2024-04-11 |
32.5790 USD |
50,070.9283 INJ |
33.1620 USD |
31.6000 USD |
33.3970 USD |
32.0270 USD |
| 2024-04-10 |
32.6660 USD |
48,425.3342 INJ |
33.0860 USD |
31.5340 USD |
33.3240 USD |
33.0680 USD |
| 2024-04-09 |
34.2570 USD |
53,030.9170 INJ |
35.6310 USD |
33.0000 USD |
35.8370 USD |
33.4310 USD |
| 2024-04-08 |
35.6560 USD |
44,000.6921 INJ |
35.2670 USD |
34.5310 USD |
36.4310 USD |
35.7030 USD |
| 2024-04-07 |
35.4350 USD |
42,409.7154 INJ |
34.8240 USD |
34.7470 USD |
36.1910 USD |
35.2990 USD |
| 2024-04-06 |
34.9510 USD |
51,625.3734 INJ |
34.2220 USD |
33.6890 USD |
35.7940 USD |
34.7470 USD |
| 2024-04-05 |
32.5160 USD |
88,771.6628 INJ |
32.7170 USD |
30.7010 USD |
34.8170 USD |
34.1040 USD |
| 2024-04-04 |
33.0560 USD |
87,021.5905 INJ |
32.9080 USD |
31.9430 USD |
34.1800 USD |
32.6130 USD |
| 2024-04-03 |
33.6640 USD |
84,406.8617 INJ |
32.5050 USD |
31.5380 USD |
34.7570 USD |
32.9760 USD |
| 2024-04-02 |
32.5970 USD |
98,190.1598 INJ |
34.2180 USD |
31.1910 USD |
34.2190 USD |
33.0840 USD |
| 2024-04-01 |
34.6440 USD |
65,652.0010 INJ |
36.7820 USD |
33.0530 USD |
37.2200 USD |
34.3310 USD |
| 2024-03-31 |
36.8390 USD |
39,312.7814 INJ |
35.7690 USD |
35.7000 USD |
37.6810 USD |
36.5250 USD |
| 2024-03-30 |
36.6940 USD |
26,364.9419 INJ |
36.7010 USD |
36.2730 USD |
37.1060 USD |
36.3740 USD |
| 2024-03-29 |
37.2730 USD |
32,040.0099 INJ |
38.3500 USD |
36.2580 USD |
38.5860 USD |
36.7750 USD |
| 2024-03-28 |
37.8540 USD |
58,103.0521 INJ |
37.8190 USD |
37.1450 USD |
38.8080 USD |
38.2490 USD |
| 2024-03-27 |
38.4160 USD |
69,428.4975 INJ |
39.0290 USD |
37.2000 USD |
39.6460 USD |
38.0960 USD |
| 2024-03-26 |
39.8730 USD |
144,194.1737 INJ |
37.9170 USD |
37.8120 USD |
41.6040 USD |
39.1720 USD |
| 2024-03-25 |
37.5280 USD |
54,165.3763 INJ |
36.5540 USD |
35.9500 USD |
38.4730 USD |
38.2510 USD |
| 2024-03-24 |
35.8530 USD |
22,120.4791 INJ |
35.0450 USD |
34.9650 USD |
36.6760 USD |
36.5940 USD |
| 2024-03-23 |
35.7300 USD |
45,363.1229 INJ |
35.2600 USD |
34.7690 USD |
36.3870 USD |
35.6930 USD |
| 2024-03-22 |
35.9670 USD |
83,048.8154 INJ |
37.0900 USD |
34.6500 USD |
37.7340 USD |
34.9140 USD |
| 2024-03-21 |
38.2960 USD |
52,576.9392 INJ |
39.0890 USD |
36.8350 USD |
39.5980 USD |
37.3000 USD |
| 2024-03-20 |
36.6250 USD |
110,026.0714 INJ |
35.7820 USD |
34.0590 USD |
39.0140 USD |
38.4530 USD |
| 2024-03-19 |
36.2820 USD |
175,849.0011 INJ |
38.3960 USD |
34.1970 USD |
39.0310 USD |
35.2470 USD |
| 2024-03-18 |
40.0210 USD |
177,972.6094 INJ |
42.7790 USD |
37.8100 USD |
42.7790 USD |
38.7810 USD |
| 2024-03-17 |
42.0880 USD |
99,147.9192 INJ |
40.7820 USD |
39.2500 USD |
43.5360 USD |
42.9430 USD |
| 2024-03-16 |
44.8310 USD |
162,141.2531 INJ |
44.4010 USD |
40.3520 USD |
48.9730 USD |
41.4440 USD |
| 2024-03-15 |
43.8050 USD |
190,323.3993 INJ |
48.0960 USD |
40.2830 USD |
48.5210 USD |
42.4660 USD |
| 2024-03-14 |
49.1350 USD |
253,763.3446 INJ |
48.4060 USD |
45.5570 USD |
53.0000 USD |
47.9240 USD |
| 2024-03-13 |
49.3840 USD |
151,655.2979 INJ |
51.8590 USD |
47.7000 USD |
52.7720 USD |
48.0650 USD |
| 2024-03-12 |
47.4890 USD |
353,106.4771 INJ |
42.7270 USD |
41.3740 USD |
52.1860 USD |
50.8800 USD |
| 2024-03-11 |
41.2580 USD |
158,595.8254 INJ |
40.1230 USD |
37.9030 USD |
43.9120 USD |
42.5720 USD |
| 2024-03-10 |
40.4790 USD |
56,589.4999 INJ |
40.9150 USD |
39.2550 USD |
41.3460 USD |
39.7970 USD |
| 2024-03-09 |
41.6920 USD |
132,193.8892 INJ |
41.5460 USD |
40.5010 USD |
42.7560 USD |
40.8930 USD |
| 2024-03-08 |
42.2200 USD |
127,131.5129 INJ |
43.0000 USD |
40.1250 USD |
44.5700 USD |
41.2220 USD |
| 2024-03-07 |
42.6450 USD |
252,399.2704 INJ |
38.9410 USD |
38.9070 USD |
45.0400 USD |
44.8600 USD |
| 2024-03-06 |
38.3680 USD |
166,439.5936 INJ |
38.2990 USD |
36.0000 USD |
40.0000 USD |
38.8150 USD |
| 2024-03-05 |
39.9550 USD |
235,023.0911 INJ |
40.6030 USD |
32.5000 USD |
43.0370 USD |
36.4000 USD |
| 2024-03-04 |
40.1660 USD |
177,800.7820 INJ |
40.7260 USD |
38.6390 USD |
42.0000 USD |
41.9470 USD |
| 2024-03-03 |
40.9000 USD |
104,083.1468 INJ |
42.7450 USD |
37.8910 USD |
42.9650 USD |
41.1000 USD |
| 2024-03-02 |
43.7230 USD |
104,385.5897 INJ |
45.1400 USD |
42.1480 USD |
46.5000 USD |
42.6400 USD |