Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-17 |
4.7495 USDT |
101,375.6544 INJ |
4.7410 USDT |
4.4490 USDT |
4.9870 USDT |
4.5630 USDT |
| 2026-05-16 |
4.7295 USDT |
92,723.6901 INJ |
4.8810 USDT |
4.5470 USDT |
4.9380 USDT |
4.7440 USDT |
| 2026-05-15 |
4.9827 USDT |
168,244.9933 INJ |
5.1600 USDT |
4.7460 USDT |
5.2840 USDT |
4.8840 USDT |
| 2026-05-14 |
5.1319 USDT |
531,372.5816 INJ |
5.1430 USDT |
4.9090 USDT |
5.3290 USDT |
5.1610 USDT |
| 2026-05-13 |
5.4908 USDT |
869,627.5375 INJ |
4.7860 USDT |
4.7330 USDT |
6.1020 USDT |
5.1460 USDT |
| 2026-05-12 |
4.7412 USDT |
404,883.9095 INJ |
4.6210 USDT |
4.5180 USDT |
4.9530 USDT |
4.7740 USDT |
| 2026-05-11 |
4.4787 USDT |
227,572.4845 INJ |
4.2860 USDT |
4.1740 USDT |
4.7920 USDT |
4.6130 USDT |
| 2026-05-10 |
4.2038 USDT |
63,006.6149 INJ |
4.2090 USDT |
4.0940 USDT |
4.3970 USDT |
4.2770 USDT |
| 2026-05-09 |
4.2650 USDT |
55,288.2429 INJ |
4.2310 USDT |
4.1780 USDT |
4.3650 USDT |
4.2110 USDT |
| 2026-05-08 |
4.0702 USDT |
210,328.3511 INJ |
3.8480 USDT |
3.8050 USDT |
4.3000 USDT |
4.2250 USDT |
| 2026-05-07 |
3.8535 USDT |
45,838.8755 INJ |
3.9020 USDT |
3.7930 USDT |
3.9530 USDT |
3.8430 USDT |
| 2026-05-06 |
3.8624 USDT |
68,730.4202 INJ |
3.7640 USDT |
3.7490 USDT |
3.9220 USDT |
3.9020 USDT |
| 2026-05-05 |
3.7749 USDT |
47,582.4029 INJ |
3.6820 USDT |
3.6680 USDT |
3.8670 USDT |
3.7570 USDT |
| 2026-05-04 |
3.7319 USDT |
38,335.7527 INJ |
3.7390 USDT |
3.6680 USDT |
3.8100 USDT |
3.6820 USDT |
| 2026-05-03 |
3.7511 USDT |
48,177.0067 INJ |
3.7920 USDT |
3.7070 USDT |
3.8050 USDT |
3.7410 USDT |
| 2026-05-02 |
3.7765 USDT |
158,249.6664 INJ |
3.6520 USDT |
3.6380 USDT |
3.8970 USDT |
3.7980 USDT |
| 2026-05-01 |
3.6015 USDT |
94,419.7914 INJ |
3.4240 USDT |
3.4240 USDT |
3.7030 USDT |
3.6410 USDT |
| 2026-04-30 |
3.4559 USDT |
36,798.1196 INJ |
3.4750 USDT |
3.4060 USDT |
3.5160 USDT |
3.4240 USDT |
| 2026-04-29 |
3.5302 USDT |
63,216.7310 INJ |
3.5700 USDT |
3.3880 USDT |
3.6280 USDT |
3.4740 USDT |
| 2026-04-28 |
3.5856 USDT |
68,491.3004 INJ |
3.5750 USDT |
3.4760 USDT |
3.6600 USDT |
3.5660 USDT |
| 2026-04-27 |
3.6954 USDT |
89,731.8260 INJ |
3.7410 USDT |
3.5200 USDT |
3.9110 USDT |
3.5890 USDT |
| 2026-04-26 |
3.7811 USDT |
348,797.7912 INJ |
3.5450 USDT |
3.5110 USDT |
4.1800 USDT |
3.7370 USDT |
| 2026-04-25 |
3.5599 USDT |
101,701.0865 INJ |
3.4310 USDT |
3.4190 USDT |
3.6580 USDT |
3.5490 USDT |
| 2026-04-24 |
3.4343 USDT |
64,818.7446 INJ |
3.3860 USDT |
3.3380 USDT |
3.5020 USDT |
3.4290 USDT |
| 2026-04-23 |
3.3181 USDT |
32,448.0128 INJ |
3.2850 USDT |
3.2470 USDT |
3.4040 USDT |
3.3830 USDT |
| 2026-04-22 |
3.3375 USDT |
31,644.9606 INJ |
3.2680 USDT |
3.2550 USDT |
3.3770 USDT |
3.2870 USDT |
| 2026-04-21 |
3.2697 USDT |
46,660.8239 INJ |
3.2870 USDT |
3.2000 USDT |
3.3350 USDT |
3.2650 USDT |
| 2026-04-20 |
3.2746 USDT |
46,601.0076 INJ |
3.1780 USDT |
3.1730 USDT |
3.3620 USDT |
3.2780 USDT |
| 2026-04-19 |
3.2452 USDT |
51,703.2638 INJ |
3.2030 USDT |
3.1610 USDT |
3.3440 USDT |
3.1780 USDT |
| 2026-04-18 |
3.2799 USDT |
32,420.9077 INJ |
3.3580 USDT |
3.2010 USDT |
3.3830 USDT |
3.2010 USDT |
| 2026-04-17 |
3.4046 USDT |
50,587.1570 INJ |
3.4020 USDT |
3.3470 USDT |
3.4990 USDT |
3.3660 USDT |
| 2026-04-16 |
3.3462 USDT |
185,453.0620 INJ |
3.2540 USDT |
3.2140 USDT |
3.4630 USDT |
3.4070 USDT |
| 2026-04-15 |
3.2054 USDT |
76,464.6292 INJ |
2.9880 USDT |
2.9860 USDT |
3.4320 USDT |
3.2430 USDT |
| 2026-04-14 |
3.0091 USDT |
17,258.6116 INJ |
3.0620 USDT |
2.9510 USDT |
3.0630 USDT |
2.9820 USDT |
| 2026-04-13 |
2.9442 USDT |
26,510.3893 INJ |
2.8920 USDT |
2.8910 USDT |
3.0640 USDT |
3.0510 USDT |
| 2026-04-12 |
2.9317 USDT |
13,288.2201 INJ |
3.0160 USDT |
2.8830 USDT |
3.0210 USDT |
2.8900 USDT |
| 2026-04-11 |
3.0195 USDT |
21,848.9897 INJ |
3.0470 USDT |
2.9790 USDT |
3.0850 USDT |
3.0130 USDT |
| 2026-04-10 |
3.0258 USDT |
34,817.3955 INJ |
2.9630 USDT |
2.9380 USDT |
3.0850 USDT |
3.0530 USDT |
| 2026-04-09 |
2.9400 USDT |
18,536.9982 INJ |
2.9020 USDT |
2.8710 USDT |
3.0320 USDT |
2.9610 USDT |
| 2026-04-08 |
2.9847 USDT |
16,501.8653 INJ |
3.0240 USDT |
2.8840 USDT |
3.0450 USDT |
2.9070 USDT |
| 2026-04-07 |
2.8901 USDT |
22,776.2175 INJ |
2.8490 USDT |
2.7950 USDT |
3.0460 USDT |
3.0170 USDT |
| 2026-04-06 |
2.9065 USDT |
19,468.1609 INJ |
2.8290 USDT |
2.8290 USDT |
2.9720 USDT |
2.8480 USDT |
| 2026-04-05 |
2.7735 USDT |
17,945.1962 INJ |
2.8100 USDT |
2.7410 USDT |
2.8280 USDT |
2.8230 USDT |
| 2026-04-04 |
2.8026 USDT |
17,424.9930 INJ |
2.7920 USDT |
2.7770 USDT |
2.8380 USDT |
2.8110 USDT |
| 2026-04-03 |
2.8104 USDT |
21,182.0829 INJ |
2.7430 USDT |
2.7430 USDT |
2.8480 USDT |
2.7900 USDT |
| 2026-04-02 |
2.7750 USDT |
34,232.6361 INJ |
2.8750 USDT |
2.7250 USDT |
2.8960 USDT |
2.7420 USDT |
| 2026-04-01 |
2.9113 USDT |
28,568.5174 INJ |
2.8750 USDT |
2.8560 USDT |
2.9600 USDT |
2.8740 USDT |
| 2026-03-31 |
2.8795 USDT |
26,505.2158 INJ |
2.8560 USDT |
2.8310 USDT |
2.9110 USDT |
2.8790 USDT |
| 2026-03-30 |
2.8935 USDT |
30,538.2728 INJ |
2.8030 USDT |
2.8000 USDT |
2.9550 USDT |
2.8520 USDT |
| 2026-03-29 |
2.8039 USDT |
34,581.5146 INJ |
2.8220 USDT |
2.7310 USDT |
2.8490 USDT |
2.7910 USDT |