Identifier on Kraken: INJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
33.1320 USD |
86,584.9551 INJ |
32.9000 USD |
32.0420 USD |
34.3710 USD |
32.9250 USD |
| 2024-01-23 |
32.1130 USD |
111,156.4168 INJ |
34.1230 USD |
30.3000 USD |
35.0910 USD |
32.4710 USD |
| 2024-01-22 |
34.7550 USD |
123,059.7142 INJ |
35.9910 USD |
33.2660 USD |
36.9110 USD |
34.7000 USD |
| 2024-01-21 |
36.5570 USD |
48,216.6912 INJ |
35.3240 USD |
34.8340 USD |
37.5000 USD |
35.9790 USD |
| 2024-01-20 |
35.6990 USD |
20,390.1169 INJ |
36.1200 USD |
35.0020 USD |
36.2880 USD |
35.1730 USD |
| 2024-01-19 |
35.8030 USD |
98,391.0952 INJ |
35.9330 USD |
33.6500 USD |
37.3500 USD |
36.2870 USD |
| 2024-01-18 |
37.4930 USD |
79,504.0143 INJ |
39.0400 USD |
35.4570 USD |
39.2500 USD |
35.7900 USD |
| 2024-01-17 |
39.7020 USD |
86,096.3501 INJ |
40.7720 USD |
38.5390 USD |
41.2520 USD |
39.0890 USD |
| 2024-01-16 |
40.8600 USD |
124,259.4963 INJ |
41.0000 USD |
39.4550 USD |
41.8700 USD |
41.2070 USD |
| 2024-01-15 |
39.2560 USD |
111,695.4553 INJ |
36.9180 USD |
36.7160 USD |
40.7150 USD |
40.7150 USD |
| 2024-01-14 |
38.4960 USD |
74,462.7431 INJ |
38.8520 USD |
37.4640 USD |
39.5760 USD |
37.6710 USD |
| 2024-01-13 |
37.1280 USD |
90,384.6107 INJ |
36.7370 USD |
34.6070 USD |
39.4830 USD |
39.3440 USD |
| 2024-01-12 |
37.6000 USD |
149,844.5891 INJ |
38.5940 USD |
35.0980 USD |
39.6730 USD |
36.7080 USD |
| 2024-01-11 |
39.9580 USD |
173,680.1567 INJ |
41.0490 USD |
38.2250 USD |
42.2180 USD |
38.9660 USD |
| 2024-01-10 |
39.1180 USD |
244,676.4760 INJ |
39.8070 USD |
36.8990 USD |
41.9000 USD |
41.2640 USD |
| 2024-01-09 |
42.6660 USD |
151,945.1548 INJ |
42.3600 USD |
40.0880 USD |
45.2770 USD |
40.5890 USD |
| 2024-01-08 |
40.0790 USD |
260,008.3544 INJ |
36.4170 USD |
33.3050 USD |
43.1680 USD |
42.5020 USD |
| 2024-01-07 |
38.0210 USD |
83,798.4609 INJ |
40.0010 USD |
35.8010 USD |
40.7500 USD |
35.9930 USD |
| 2024-01-06 |
38.0280 USD |
140,944.9282 INJ |
38.5160 USD |
35.0700 USD |
39.9100 USD |
39.4730 USD |
| 2024-01-05 |
37.3110 USD |
143,457.4673 INJ |
38.5560 USD |
35.0000 USD |
39.5550 USD |
38.9690 USD |
| 2024-01-04 |
38.0350 USD |
216,238.9220 INJ |
34.1780 USD |
33.7350 USD |
42.0000 USD |
38.5830 USD |
| 2024-01-03 |
34.1050 USD |
194,181.7371 INJ |
37.0670 USD |
29.0000 USD |
37.8210 USD |
34.1440 USD |
| 2024-01-02 |
39.0460 USD |
103,253.1073 INJ |
39.7300 USD |
36.8740 USD |
41.0890 USD |
37.3270 USD |
| 2024-01-01 |
37.9030 USD |
74,908.6201 INJ |
35.7650 USD |
35.1510 USD |
39.3900 USD |
38.9960 USD |
| 2023-12-31 |
37.6230 USD |
66,912.3408 INJ |
37.2400 USD |
36.6620 USD |
38.9000 USD |
37.1690 USD |
| 2023-12-30 |
36.1960 USD |
101,651.6616 INJ |
35.7710 USD |
34.0100 USD |
37.9410 USD |
37.3570 USD |
| 2023-12-29 |
36.2960 USD |
103,858.4529 INJ |
35.6120 USD |
34.6090 USD |
38.0000 USD |
35.3190 USD |
| 2023-12-28 |
36.9360 USD |
135,512.0965 INJ |
39.1320 USD |
34.4800 USD |
39.9710 USD |
35.2700 USD |
| 2023-12-27 |
38.3940 USD |
126,882.4194 INJ |
38.9270 USD |
36.1600 USD |
39.7120 USD |
38.8670 USD |
| 2023-12-26 |
39.6910 USD |
146,903.1114 INJ |
43.4060 USD |
35.4380 USD |
43.4060 USD |
38.5600 USD |
| 2023-12-25 |
42.2160 USD |
106,897.6578 INJ |
40.6550 USD |
39.7520 USD |
46.0000 USD |
43.1340 USD |
| 2023-12-24 |
42.5140 USD |
129,488.8198 INJ |
42.1900 USD |
40.0000 USD |
44.9000 USD |
41.1310 USD |
| 2023-12-23 |
39.5020 USD |
126,355.9776 INJ |
38.6880 USD |
36.8740 USD |
41.7160 USD |
40.6800 USD |
| 2023-12-22 |
39.2830 USD |
179,094.0653 INJ |
40.3460 USD |
33.1850 USD |
49.2000 USD |
38.4160 USD |
| 2023-12-21 |
40.2200 USD |
211,608.0521 INJ |
42.5330 USD |
37.5500 USD |
43.0700 USD |
40.7970 USD |
| 2023-12-20 |
40.6050 USD |
273,235.9029 INJ |
36.4200 USD |
36.4200 USD |
43.5090 USD |
41.8730 USD |
| 2023-12-19 |
37.6330 USD |
218,139.8805 INJ |
36.7640 USD |
29.8010 USD |
40.1890 USD |
36.7600 USD |
| 2023-12-18 |
32.4950 USD |
301,237.8752 INJ |
30.6800 USD |
29.1030 USD |
37.3030 USD |
36.3200 USD |
| 2023-12-17 |
29.6880 USD |
73,686.3540 INJ |
29.6030 USD |
28.3220 USD |
30.8490 USD |
30.0750 USD |
| 2023-12-16 |
30.5390 USD |
171,771.8003 INJ |
29.7270 USD |
28.8340 USD |
32.9500 USD |
29.5660 USD |
| 2023-12-15 |
32.1940 USD |
240,571.6904 INJ |
30.4250 USD |
29.8560 USD |
34.8170 USD |
32.5600 USD |
| 2023-12-14 |
31.1800 USD |
211,592.1566 INJ |
29.2700 USD |
29.2330 USD |
33.6570 USD |
30.6560 USD |
| 2023-12-13 |
26.5850 USD |
207,314.4296 INJ |
25.6670 USD |
22.8500 USD |
29.8900 USD |
29.0100 USD |
| 2023-12-12 |
26.1970 USD |
243,818.1167 INJ |
24.0210 USD |
23.9900 USD |
28.9000 USD |
26.3960 USD |
| 2023-12-11 |
22.4670 USD |
356,477.5229 INJ |
21.2950 USD |
18.5480 USD |
24.4410 USD |
24.2000 USD |
| 2023-12-10 |
19.7320 USD |
84,792.5701 INJ |
18.6700 USD |
18.5000 USD |
21.0140 USD |
20.7490 USD |
| 2023-12-09 |
19.2070 USD |
65,081.5274 INJ |
19.2810 USD |
18.6480 USD |
19.8470 USD |
18.8940 USD |
| 2023-12-08 |
19.2850 USD |
152,021.5864 INJ |
18.3010 USD |
18.2130 USD |
20.5200 USD |
19.4490 USD |
| 2023-12-07 |
17.7230 USD |
72,714.5599 INJ |
16.9880 USD |
16.6810 USD |
18.6860 USD |
17.7520 USD |
| 2023-12-06 |
17.3820 USD |
95,170.4421 INJ |
17.1500 USD |
16.5530 USD |
17.8880 USD |
17.1230 USD |