Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
23.8469 USDT |
32,863.6891 INJ |
23.5960 USDT |
23.4710 USDT |
24.1230 USDT |
23.8650 USDT |
| 2024-05-15 |
22.3046 USDT |
150,669.0966 INJ |
21.3680 USDT |
21.0520 USDT |
23.7510 USDT |
23.7080 USDT |
| 2024-05-14 |
21.8909 USDT |
102,987.0548 INJ |
22.6220 USDT |
21.2310 USDT |
22.8590 USDT |
21.4460 USDT |
| 2024-05-13 |
22.8731 USDT |
145,177.1937 INJ |
23.4910 USDT |
22.0400 USDT |
23.6510 USDT |
22.6510 USDT |
| 2024-05-12 |
23.7904 USDT |
66,030.6276 INJ |
23.7050 USDT |
23.4000 USDT |
24.1480 USDT |
23.4360 USDT |
| 2024-05-11 |
24.2993 USDT |
134,153.5562 INJ |
24.8220 USDT |
23.8000 USDT |
25.1710 USDT |
23.8430 USDT |
| 2024-05-10 |
25.5557 USDT |
260,296.4382 INJ |
23.9980 USDT |
23.7730 USDT |
27.0160 USDT |
24.8430 USDT |
| 2024-05-09 |
23.5203 USDT |
80,869.5521 INJ |
23.2880 USDT |
22.8060 USDT |
23.9700 USDT |
23.7360 USDT |
| 2024-05-08 |
23.9858 USDT |
84,945.8346 INJ |
24.7010 USDT |
23.4630 USDT |
25.1130 USDT |
23.9170 USDT |
| 2024-05-07 |
25.4568 USDT |
140,807.9398 INJ |
25.5660 USDT |
24.7180 USDT |
26.2880 USDT |
25.1680 USDT |
| 2024-05-06 |
25.2914 USDT |
216,043.1926 INJ |
24.2260 USDT |
23.8370 USDT |
26.1970 USDT |
25.1380 USDT |
| 2024-05-05 |
24.3081 USDT |
103,961.1140 INJ |
24.6500 USDT |
23.8170 USDT |
24.7360 USDT |
24.1740 USDT |
| 2024-05-04 |
24.7447 USDT |
86,550.5944 INJ |
24.9650 USDT |
24.4180 USDT |
25.2500 USDT |
24.6320 USDT |
| 2024-05-03 |
23.8555 USDT |
224,648.0201 INJ |
23.4370 USDT |
22.9580 USDT |
24.7960 USDT |
24.7370 USDT |
| 2024-05-02 |
23.2594 USDT |
205,223.0057 INJ |
23.6600 USDT |
22.6300 USDT |
23.7200 USDT |
23.6000 USDT |
| 2024-05-01 |
23.0323 USDT |
263,445.3848 INJ |
23.7440 USDT |
22.0130 USDT |
24.2480 USDT |
23.7680 USDT |
| 2024-04-30 |
23.7294 USDT |
153,338.1684 INJ |
25.8560 USDT |
22.8140 USDT |
26.2050 USDT |
23.4430 USDT |
| 2024-04-29 |
25.4196 USDT |
70,418.6681 INJ |
25.7670 USDT |
24.9250 USDT |
26.2040 USDT |
25.0350 USDT |
| 2024-04-28 |
26.3676 USDT |
68,547.9030 INJ |
25.9370 USDT |
25.7550 USDT |
26.7880 USDT |
25.7550 USDT |
| 2024-04-27 |
25.4727 USDT |
98,444.9288 INJ |
25.5530 USDT |
24.6380 USDT |
26.3180 USDT |
25.8360 USDT |
| 2024-04-26 |
26.0682 USDT |
70,662.8583 INJ |
26.4960 USDT |
25.3660 USDT |
26.7470 USDT |
25.5050 USDT |
| 2024-04-25 |
26.2594 USDT |
104,956.5542 INJ |
26.4560 USDT |
25.5610 USDT |
26.8820 USDT |
26.8450 USDT |
| 2024-04-24 |
27.9317 USDT |
127,764.0374 INJ |
28.0190 USDT |
26.4630 USDT |
29.3680 USDT |
26.6090 USDT |
| 2024-04-23 |
28.2004 USDT |
128,562.7009 INJ |
28.6590 USDT |
27.5780 USDT |
29.1520 USDT |
27.9470 USDT |
| 2024-04-22 |
28.5757 USDT |
122,719.0038 INJ |
28.2740 USDT |
27.9160 USDT |
29.4680 USDT |
28.5160 USDT |
| 2024-04-21 |
28.7985 USDT |
102,304.4563 INJ |
29.7230 USDT |
27.7730 USDT |
29.8340 USDT |
28.3040 USDT |
| 2024-04-20 |
28.3686 USDT |
149,388.7189 INJ |
28.1660 USDT |
27.3590 USDT |
29.5520 USDT |
29.2550 USDT |
| 2024-04-19 |
27.4061 USDT |
193,227.5218 INJ |
27.6300 USDT |
25.0010 USDT |
28.8190 USDT |
28.2330 USDT |
| 2024-04-18 |
27.1549 USDT |
260,962.7463 INJ |
26.0090 USDT |
24.7680 USDT |
28.9100 USDT |
27.6040 USDT |
| 2024-04-17 |
26.0109 USDT |
298,006.7684 INJ |
25.0090 USDT |
24.2250 USDT |
28.2260 USDT |
26.6230 USDT |
| 2024-04-16 |
24.3891 USDT |
230,038.0717 INJ |
24.4440 USDT |
23.2040 USDT |
25.5380 USDT |
25.1130 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 |