Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
24.4187 USDT |
72,808.6545 INJ |
24.4440 USDT |
23.4400 USDT |
25.5000 USDT |
25.1570 USDT |
| 2024-04-15 |
25.3267 USDT |
329,284.8556 INJ |
26.0150 USDT |
23.3250 USDT |
27.4800 USDT |
23.5360 USDT |
| 2024-04-14 |
24.6155 USDT |
298,543.5906 INJ |
23.2200 USDT |
22.5340 USDT |
26.4550 USDT |
26.3450 USDT |
| 2024-04-13 |
23.1687 USDT |
696,834.5290 INJ |
26.7000 USDT |
17.9280 USDT |
27.2280 USDT |
20.7460 USDT |
| 2024-04-12 |
26.5697 USDT |
599,123.2328 INJ |
31.9380 USDT |
20.0000 USDT |
32.4510 USDT |
26.5480 USDT |
| 2024-04-11 |
32.4495 USDT |
86,956.6850 INJ |
33.2380 USDT |
31.5400 USDT |
33.4490 USDT |
31.9220 USDT |
| 2024-04-10 |
32.6371 USDT |
155,858.8759 INJ |
33.1150 USDT |
31.0810 USDT |
33.3750 USDT |
33.1150 USDT |
| 2024-04-09 |
34.0319 USDT |
130,918.9738 INJ |
35.6400 USDT |
32.9170 USDT |
35.8880 USDT |
33.1920 USDT |
| 2024-04-08 |
35.6700 USDT |
118,220.4020 INJ |
35.2470 USDT |
34.4980 USDT |
36.5100 USDT |
35.4610 USDT |
| 2024-04-07 |
35.4644 USDT |
96,229.3204 INJ |
34.8000 USDT |
34.7000 USDT |
36.2400 USDT |
35.2390 USDT |
| 2024-04-06 |
34.9301 USDT |
134,763.8221 INJ |
34.2400 USDT |
33.6330 USDT |
35.7650 USDT |
34.7810 USDT |
| 2024-04-05 |
32.4306 USDT |
115,459.2837 INJ |
32.7860 USDT |
30.6970 USDT |
34.8380 USDT |
34.2860 USDT |
| 2024-04-04 |
32.9695 USDT |
146,149.2902 INJ |
32.8820 USDT |
31.8020 USDT |
34.1700 USDT |
32.6600 USDT |
| 2024-04-03 |
33.6933 USDT |
164,208.4848 INJ |
32.5530 USDT |
31.5310 USDT |
34.8000 USDT |
32.9070 USDT |
| 2024-04-02 |
32.2878 USDT |
181,509.5469 INJ |
34.1800 USDT |
31.2030 USDT |
34.1800 USDT |
32.9430 USDT |
| 2024-04-01 |
34.4938 USDT |
216,066.1258 INJ |
36.7560 USDT |
32.5560 USDT |
37.2270 USDT |
34.3060 USDT |
| 2024-03-31 |
36.8892 USDT |
53,806.3519 INJ |
35.7990 USDT |
35.6570 USDT |
37.6670 USDT |
36.6790 USDT |
| 2024-03-30 |
36.4772 USDT |
59,248.6915 INJ |
36.6770 USDT |
35.6720 USDT |
37.0920 USDT |
35.8370 USDT |
| 2024-03-29 |
37.3852 USDT |
88,665.8654 INJ |
38.4620 USDT |
36.1870 USDT |
38.6200 USDT |
36.5210 USDT |
| 2024-03-28 |
37.9286 USDT |
98,468.5430 INJ |
37.9030 USDT |
37.1500 USDT |
38.8210 USDT |
38.1580 USDT |
| 2024-03-27 |
38.4675 USDT |
142,402.8191 INJ |
39.0110 USDT |
37.1840 USDT |
39.6220 USDT |
37.9250 USDT |
| 2024-03-26 |
39.5891 USDT |
414,092.6298 INJ |
37.8800 USDT |
37.4910 USDT |
41.4470 USDT |
39.0210 USDT |
| 2024-03-25 |
37.4846 USDT |
300,927.3966 INJ |
36.5190 USDT |
35.9200 USDT |
38.7760 USDT |
37.8730 USDT |
| 2024-03-24 |
35.6110 USDT |
80,507.6285 INJ |
34.9920 USDT |
34.8870 USDT |
36.2080 USDT |
35.9760 USDT |
| 2024-03-23 |
35.6873 USDT |
126,139.1771 INJ |
35.2530 USDT |
34.7530 USDT |
36.3100 USDT |
34.9900 USDT |
| 2024-03-22 |
36.0634 USDT |
292,161.1502 INJ |
37.1400 USDT |
34.6250 USDT |
37.7520 USDT |
34.7450 USDT |
| 2024-03-21 |
38.2664 USDT |
331,876.6272 INJ |
39.1390 USDT |
36.7570 USDT |
39.6460 USDT |
37.2570 USDT |
| 2024-03-20 |
36.8667 USDT |
355,473.2448 INJ |
35.8850 USDT |
34.0450 USDT |
39.4130 USDT |
39.0730 USDT |
| 2024-03-19 |
36.2993 USDT |
481,902.4537 INJ |
38.3850 USDT |
34.1460 USDT |
39.0710 USDT |
36.4530 USDT |
| 2024-03-18 |
40.2957 USDT |
329,962.6284 INJ |
42.8360 USDT |
37.8220 USDT |
42.8360 USDT |
38.6390 USDT |
| 2024-03-17 |
41.6216 USDT |
297,109.4883 INJ |
40.7190 USDT |
39.1800 USDT |
43.3820 USDT |
42.8110 USDT |
| 2024-03-16 |
44.6208 USDT |
428,788.1629 INJ |
44.4790 USDT |
40.3960 USDT |
48.9800 USDT |
41.2370 USDT |
| 2024-03-15 |
43.8879 USDT |
537,152.9083 INJ |
47.9440 USDT |
40.1390 USDT |
48.5250 USDT |
42.4580 USDT |
| 2024-03-14 |
49.6351 USDT |
474,744.2344 INJ |
48.3400 USDT |
47.1100 USDT |
53.1910 USDT |
47.7820 USDT |
| 2024-03-13 |
49.4414 USDT |
365,941.6006 INJ |
51.8850 USDT |
47.5660 USDT |
52.8700 USDT |
48.7120 USDT |
| 2024-03-12 |
47.5993 USDT |
750,704.9964 INJ |
42.5880 USDT |
41.2260 USDT |
53.0000 USDT |
50.8550 USDT |
| 2024-03-11 |
41.1708 USDT |
284,121.9818 INJ |
40.1060 USDT |
37.8670 USDT |
43.8940 USDT |
42.2090 USDT |
| 2024-03-10 |
40.3567 USDT |
118,170.4103 INJ |
40.8890 USDT |
39.1000 USDT |
41.3200 USDT |
39.9780 USDT |
| 2024-03-09 |
41.5210 USDT |
149,366.3142 INJ |
41.4510 USDT |
40.4570 USDT |
42.7010 USDT |
40.7940 USDT |
| 2024-03-08 |
42.1539 USDT |
266,181.8781 INJ |
42.8680 USDT |
39.6770 USDT |
44.5000 USDT |
41.2600 USDT |
| 2024-03-07 |
42.4229 USDT |
358,251.8869 INJ |
38.8580 USDT |
38.8340 USDT |
44.9130 USDT |
44.6180 USDT |
| 2024-03-06 |
38.1175 USDT |
293,141.4494 INJ |
37.6910 USDT |
35.8300 USDT |
39.6510 USDT |
39.1170 USDT |
| 2024-03-05 |
38.9998 USDT |
643,383.2881 INJ |
40.5940 USDT |
30.0650 USDT |
42.7500 USDT |
36.2040 USDT |
| 2024-03-04 |
39.8942 USDT |
266,937.6505 INJ |
40.6830 USDT |
38.5660 USDT |
41.8430 USDT |
40.9040 USDT |
| 2024-03-03 |
40.8205 USDT |
263,692.0549 INJ |
42.7720 USDT |
37.6700 USDT |
42.9900 USDT |
40.9680 USDT |
| 2024-03-02 |
43.5490 USDT |
254,209.7340 INJ |
45.1310 USDT |
42.0830 USDT |
46.4710 USDT |
42.9290 USDT |
| 2024-03-01 |
43.1897 USDT |
343,962.1340 INJ |
40.8980 USDT |
40.5560 USDT |
45.6800 USDT |
45.1650 USDT |
| 2024-02-29 |
43.4489 USDT |
561,994.8923 INJ |
43.2460 USDT |
40.8800 USDT |
45.7810 USDT |
41.0580 USDT |
| 2024-02-28 |
40.0665 USDT |
823,685.2854 INJ |
39.9570 USDT |
34.0000 USDT |
43.6200 USDT |
43.1240 USDT |
| 2024-02-27 |
37.4605 USDT |
304,561.6051 INJ |
36.6920 USDT |
35.8930 USDT |
39.5500 USDT |
39.0060 USDT |