Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-20 |
8.0201 USDT |
955,264.0259 INJ |
8.3200 USDT |
7.6380 USDT |
8.6000 USDT |
7.9740 USDT |
| 2023-04-19 |
8.6495 USDT |
1,657,836.5106 INJ |
8.6360 USDT |
7.8660 USDT |
9.2640 USDT |
8.2990 USDT |
| 2023-04-18 |
8.9792 USDT |
1,088,063.8749 INJ |
9.0530 USDT |
8.5510 USDT |
9.4050 USDT |
8.6520 USDT |
| 2023-04-17 |
9.3515 USDT |
1,690,715.5835 INJ |
9.2880 USDT |
8.8170 USDT |
9.9500 USDT |
9.1010 USDT |
| 2023-04-16 |
8.6606 USDT |
859,929.5448 INJ |
8.1880 USDT |
8.1560 USDT |
9.0000 USDT |
8.6600 USDT |
| 2023-04-15 |
7.9931 USDT |
983,329.5629 INJ |
8.0870 USDT |
7.5690 USDT |
8.3250 USDT |
8.1940 USDT |
| 2023-04-14 |
7.9835 USDT |
1,859,438.1049 INJ |
6.7320 USDT |
6.7200 USDT |
9.0000 USDT |
8.5890 USDT |
| 2023-04-13 |
6.7253 USDT |
583,886.1025 INJ |
6.5650 USDT |
6.5410 USDT |
6.9110 USDT |
6.7430 USDT |
| 2023-04-12 |
6.6750 USDT |
937,954.1697 INJ |
6.6140 USDT |
6.3540 USDT |
7.0050 USDT |
6.6610 USDT |
| 2023-04-11 |
6.5141 USDT |
1,026,913.5224 INJ |
6.2990 USDT |
6.1780 USDT |
6.9590 USDT |
6.6220 USDT |
| 2023-04-10 |
5.8929 USDT |
750,501.7253 INJ |
5.6930 USDT |
5.5570 USDT |
6.3920 USDT |
6.2710 USDT |
| 2023-04-09 |
5.5965 USDT |
432,369.3605 INJ |
5.4040 USDT |
5.3930 USDT |
5.7610 USDT |
5.7030 USDT |
| 2023-04-08 |
5.4839 USDT |
453,178.2787 INJ |
5.5630 USDT |
5.3590 USDT |
5.6900 USDT |
5.3740 USDT |
| 2023-04-07 |
5.7395 USDT |
625,517.8250 INJ |
5.6190 USDT |
5.5480 USDT |
5.9990 USDT |
5.5680 USDT |
| 2023-04-06 |
5.5449 USDT |
786,246.0014 INJ |
5.5210 USDT |
5.1550 USDT |
6.3000 USDT |
5.7210 USDT |
| 2023-04-05 |
5.4720 USDT |
719,536.1631 INJ |
5.4790 USDT |
5.2410 USDT |
5.8290 USDT |
5.5680 USDT |
| 2023-04-04 |
5.5560 USDT |
923,402.3759 INJ |
5.8830 USDT |
5.3750 USDT |
6.1100 USDT |
5.4650 USDT |
| 2023-04-03 |
5.3912 USDT |
1,323,374.4211 INJ |
5.1550 USDT |
4.8630 USDT |
5.8030 USDT |
5.5540 USDT |
| 2023-04-02 |
5.0610 USDT |
599,050.9429 INJ |
5.1790 USDT |
4.8480 USDT |
5.3000 USDT |
5.1860 USDT |
| 2023-04-01 |
5.0508 USDT |
714,081.6228 INJ |
4.7320 USDT |
4.6790 USDT |
5.4000 USDT |
5.2670 USDT |
| 2023-03-31 |
4.6971 USDT |
526,973.8927 INJ |
4.7090 USDT |
4.5560 USDT |
4.8470 USDT |
4.7190 USDT |
| 2023-03-30 |
4.4949 USDT |
1,016,481.4941 INJ |
4.3440 USDT |
4.1940 USDT |
4.9620 USDT |
4.6470 USDT |
| 2023-03-29 |
4.3219 USDT |
549,871.7906 INJ |
4.1910 USDT |
4.1840 USDT |
4.4820 USDT |
4.3590 USDT |
| 2023-03-28 |
3.9284 USDT |
702,670.5052 INJ |
3.7960 USDT |
3.6310 USDT |
4.3860 USDT |
4.2000 USDT |
| 2023-03-27 |
3.8603 USDT |
575,418.1448 INJ |
4.0540 USDT |
3.6840 USDT |
4.0780 USDT |
3.7790 USDT |
| 2023-03-26 |
3.9490 USDT |
414,489.9971 INJ |
3.8240 USDT |
3.7840 USDT |
4.0990 USDT |
3.9700 USDT |
| 2023-03-25 |
3.9967 USDT |
577,091.5133 INJ |
4.1770 USDT |
3.7870 USDT |
4.3250 USDT |
3.8470 USDT |
| 2023-03-24 |
4.2885 USDT |
444,789.0530 INJ |
4.2360 USDT |
4.0430 USDT |
4.5090 USDT |
4.2010 USDT |
| 2023-03-23 |
4.2081 USDT |
350,858.6176 INJ |
4.1010 USDT |
4.0790 USDT |
4.3230 USDT |
4.1740 USDT |
| 2023-03-22 |
4.1506 USDT |
764,844.0429 INJ |
4.2320 USDT |
3.9100 USDT |
4.4150 USDT |
4.1110 USDT |
| 2023-03-21 |
4.2111 USDT |
514,997.0774 INJ |
3.9880 USDT |
3.8690 USDT |
4.4600 USDT |
4.1950 USDT |
| 2023-03-20 |
4.1284 USDT |
488,539.6535 INJ |
4.2780 USDT |
3.9400 USDT |
4.3050 USDT |
4.0760 USDT |
| 2023-03-19 |
4.4336 USDT |
449,696.0907 INJ |
4.4570 USDT |
4.2570 USDT |
4.6530 USDT |
4.2640 USDT |
| 2023-03-18 |
4.7262 USDT |
522,005.6560 INJ |
4.8320 USDT |
4.4000 USDT |
5.0650 USDT |
4.5860 USDT |
| 2023-03-17 |
4.3931 USDT |
706,596.7689 INJ |
4.0630 USDT |
3.9950 USDT |
4.6460 USDT |
4.6160 USDT |
| 2023-03-16 |
4.1449 USDT |
521,344.1021 INJ |
4.0280 USDT |
3.9680 USDT |
4.3500 USDT |
4.0500 USDT |
| 2023-03-15 |
4.0925 USDT |
510,600.1023 INJ |
4.2780 USDT |
3.8400 USDT |
4.3050 USDT |
4.0320 USDT |
| 2023-03-14 |
4.2825 USDT |
893,263.4244 INJ |
4.1500 USDT |
4.0470 USDT |
4.5320 USDT |
4.1880 USDT |
| 2023-03-13 |
3.8945 USDT |
1,196,931.8560 INJ |
3.7030 USDT |
3.5710 USDT |
4.3790 USDT |
4.1130 USDT |
| 2023-03-12 |
3.2366 USDT |
923,657.2066 INJ |
3.1130 USDT |
2.9620 USDT |
3.6200 USDT |
3.5690 USDT |
| 2023-03-11 |
3.0075 USDT |
860,454.6684 INJ |
3.0420 USDT |
2.7990 USDT |
3.2740 USDT |
3.0950 USDT |
| 2023-03-10 |
2.7712 USDT |
1,104,434.3164 INJ |
2.6580 USDT |
2.4550 USDT |
3.3110 USDT |
3.0550 USDT |
| 2023-03-09 |
2.8239 USDT |
560,726.6472 INJ |
2.8690 USDT |
2.6000 USDT |
3.0240 USDT |
2.6270 USDT |
| 2023-03-08 |
3.0211 USDT |
688,277.4822 INJ |
3.1810 USDT |
2.8720 USDT |
3.2140 USDT |
2.9050 USDT |
| 2023-03-07 |
3.1962 USDT |
233,564.6611 INJ |
3.3180 USDT |
3.0930 USDT |
3.4100 USDT |
3.1190 USDT |
| 2023-03-06 |
3.3291 USDT |
221,107.2125 INJ |
3.3460 USDT |
3.2650 USDT |
3.4400 USDT |
3.2980 USDT |
| 2023-03-05 |
3.4074 USDT |
233,136.6462 INJ |
3.2710 USDT |
3.2660 USDT |
3.5040 USDT |
3.3880 USDT |
| 2023-03-04 |
3.4430 USDT |
232,847.7202 INJ |
3.6170 USDT |
3.2990 USDT |
3.7100 USDT |
3.3010 USDT |
| 2023-03-03 |
3.5506 USDT |
405,062.5937 INJ |
3.7620 USDT |
3.3270 USDT |
3.8130 USDT |
3.5400 USDT |
| 2023-03-02 |
3.6476 USDT |
170,298.2590 INJ |
3.8100 USDT |
3.5380 USDT |
3.8310 USDT |
3.6940 USDT |