Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
5.3002 USDT |
124,494.5550 INJ |
5.2580 USDT |
5.1750 USDT |
5.3990 USDT |
5.1910 USDT |
| 2022-03-07 |
5.3416 USDT |
173,964.0707 INJ |
5.3830 USDT |
5.1600 USDT |
5.5350 USDT |
5.2110 USDT |
| 2022-03-06 |
5.6685 USDT |
200,365.2373 INJ |
5.6710 USDT |
5.4360 USDT |
5.8410 USDT |
5.4660 USDT |
| 2022-03-05 |
5.5705 USDT |
213,298.7085 INJ |
5.4840 USDT |
5.3550 USDT |
5.8000 USDT |
5.7340 USDT |
| 2022-03-04 |
5.9772 USDT |
576,167.1422 INJ |
5.9980 USDT |
5.4530 USDT |
6.4140 USDT |
5.4860 USDT |
| 2022-03-03 |
5.9836 USDT |
867,080.9911 INJ |
5.6410 USDT |
5.5400 USDT |
6.6540 USDT |
6.0360 USDT |
| 2022-03-02 |
5.5705 USDT |
164,402.7917 INJ |
5.6580 USDT |
5.3690 USDT |
5.9590 USDT |
5.9020 USDT |
| 2022-03-01 |
5.6683 USDT |
378,030.4073 INJ |
5.6330 USDT |
5.5000 USDT |
5.9900 USDT |
5.6470 USDT |
| 2022-02-28 |
5.4919 USDT |
236,013.5646 INJ |
5.2000 USDT |
5.1510 USDT |
5.6630 USDT |
5.6080 USDT |
| 2022-02-27 |
5.4166 USDT |
144,603.6747 INJ |
5.5410 USDT |
5.1340 USDT |
5.6410 USDT |
5.2010 USDT |
| 2022-02-26 |
5.6360 USDT |
191,358.5833 INJ |
5.6090 USDT |
5.4590 USDT |
5.8160 USDT |
5.6210 USDT |
| 2022-02-25 |
5.5804 USDT |
314,331.1070 INJ |
5.2160 USDT |
5.1230 USDT |
6.0600 USDT |
5.4990 USDT |
| 2022-02-24 |
4.9901 USDT |
315,075.3434 INJ |
5.3940 USDT |
4.5600 USDT |
5.3960 USDT |
5.2640 USDT |
| 2022-02-23 |
5.7668 USDT |
563,447.5176 INJ |
5.5220 USDT |
5.4400 USDT |
6.3000 USDT |
5.5950 USDT |
| 2022-02-22 |
5.7427 USDT |
589,076.0800 INJ |
4.8850 USDT |
4.6720 USDT |
6.8360 USDT |
5.7970 USDT |
| 2022-02-21 |
5.5419 USDT |
319,025.1322 INJ |
5.6590 USDT |
5.0440 USDT |
5.8990 USDT |
5.0750 USDT |
| 2022-02-20 |
6.3829 USDT |
1,155,456.3301 INJ |
6.6710 USDT |
5.6500 USDT |
7.1600 USDT |
5.6990 USDT |
| 2022-02-19 |
6.5427 USDT |
610,154.0995 INJ |
5.2780 USDT |
5.0690 USDT |
7.5690 USDT |
6.9040 USDT |
| 2022-02-18 |
5.6219 USDT |
165,307.5260 INJ |
5.4350 USDT |
5.2430 USDT |
6.0140 USDT |
5.3480 USDT |
| 2022-02-17 |
5.7629 USDT |
174,231.4803 INJ |
6.0620 USDT |
5.3170 USDT |
6.1330 USDT |
5.4380 USDT |
| 2022-02-16 |
6.1362 USDT |
202,478.9221 INJ |
6.2240 USDT |
5.8490 USDT |
6.6000 USDT |
6.0780 USDT |
| 2022-02-15 |
6.2302 USDT |
320,889.3371 INJ |
6.0400 USDT |
5.9140 USDT |
6.5640 USDT |
6.2420 USDT |
| 2022-02-14 |
6.1247 USDT |
333,005.9943 INJ |
6.0660 USDT |
5.8440 USDT |
6.5310 USDT |
6.0080 USDT |
| 2022-02-13 |
6.7375 USDT |
630,597.5365 INJ |
7.2090 USDT |
6.1370 USDT |
7.2310 USDT |
6.2030 USDT |
| 2022-02-12 |
8.2606 USDT |
2,352,044.5815 INJ |
7.3770 USDT |
7.0680 USDT |
9.9000 USDT |
7.2200 USDT |
| 2022-02-11 |
7.5606 USDT |
1,471,341.3639 INJ |
4.9920 USDT |
4.7370 USDT |
10.0000 USDT |
7.7180 USDT |
| 2022-02-10 |
4.8811 USDT |
33,848.7509 INJ |
4.9220 USDT |
4.6800 USDT |
5.2020 USDT |
4.8260 USDT |
| 2022-02-09 |
4.8710 USDT |
43,456.8803 INJ |
4.8100 USDT |
4.7790 USDT |
5.1220 USDT |
4.9400 USDT |
| 2022-02-08 |
4.8477 USDT |
63,412.6217 INJ |
5.1240 USDT |
4.6370 USDT |
5.1240 USDT |
4.8300 USDT |
| 2022-02-07 |
4.9460 USDT |
65,407.2846 INJ |
4.7280 USDT |
4.6600 USDT |
5.1880 USDT |
5.1880 USDT |
| 2022-02-06 |
4.5063 USDT |
38,374.6129 INJ |
4.4450 USDT |
4.4170 USDT |
4.7360 USDT |
4.5830 USDT |
| 2022-02-05 |
4.6007 USDT |
48,665.2729 INJ |
4.4730 USDT |
4.4600 USDT |
4.7280 USDT |
4.5900 USDT |
| 2022-02-04 |
4.2909 USDT |
62,570.3839 INJ |
4.1230 USDT |
4.1090 USDT |
4.4910 USDT |
4.4830 USDT |
| 2022-02-03 |
4.0306 USDT |
56,690.7780 INJ |
4.0710 USDT |
3.9160 USDT |
4.3710 USDT |
4.0330 USDT |
| 2022-02-02 |
4.2197 USDT |
43,230.1666 INJ |
4.3140 USDT |
4.0530 USDT |
4.3270 USDT |
4.0980 USDT |
| 2022-02-01 |
4.2903 USDT |
45,147.7970 INJ |
4.2040 USDT |
4.1780 USDT |
4.6600 USDT |
4.3000 USDT |
| 2022-01-31 |
4.1684 USDT |
47,086.8527 INJ |
4.2970 USDT |
3.9300 USDT |
4.2970 USDT |
4.2310 USDT |
| 2022-01-30 |
4.3810 USDT |
17,180.9649 INJ |
4.4270 USDT |
4.1800 USDT |
4.4800 USDT |
4.2990 USDT |
| 2022-01-29 |
4.4291 USDT |
42,674.5067 INJ |
4.4860 USDT |
4.3660 USDT |
4.5670 USDT |
4.4400 USDT |
| 2022-01-28 |
4.2935 USDT |
44,619.7813 INJ |
4.2310 USDT |
4.1600 USDT |
4.5200 USDT |
4.4730 USDT |
| 2022-01-27 |
4.1863 USDT |
55,655.3909 INJ |
4.3430 USDT |
3.7800 USDT |
4.5350 USDT |
4.1340 USDT |
| 2022-01-26 |
4.6031 USDT |
50,327.4099 INJ |
4.3880 USDT |
4.2810 USDT |
4.9520 USDT |
4.3460 USDT |
| 2022-01-25 |
4.2072 USDT |
26,741.4222 INJ |
4.1840 USDT |
4.0540 USDT |
4.3740 USDT |
4.3520 USDT |
| 2022-01-24 |
4.0118 USDT |
62,800.2142 INJ |
4.4070 USDT |
3.7600 USDT |
4.4080 USDT |
4.1050 USDT |
| 2022-01-23 |
4.4634 USDT |
43,375.1420 INJ |
4.3000 USDT |
4.2280 USDT |
4.7480 USDT |
4.2730 USDT |
| 2022-01-22 |
4.7681 USDT |
69,414.0275 INJ |
5.2360 USDT |
3.9950 USDT |
5.8400 USDT |
4.3690 USDT |
| 2022-01-21 |
5.6655 USDT |
58,462.9179 INJ |
6.1090 USDT |
5.1020 USDT |
6.1780 USDT |
5.2030 USDT |
| 2022-01-20 |
6.4042 USDT |
9,207.9994 INJ |
6.2170 USDT |
6.2120 USDT |
6.6130 USDT |
6.5080 USDT |
| 2022-01-19 |
6.3264 USDT |
39,885.7210 INJ |
6.6320 USDT |
6.1000 USDT |
6.6690 USDT |
6.2760 USDT |
| 2022-01-18 |
6.6261 USDT |
38,590.6676 INJ |
6.8800 USDT |
6.4630 USDT |
6.9000 USDT |
6.6420 USDT |