Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
32.0165 USDT |
1,213,590.1561 INJ |
30.6420 USDT |
29.0250 USDT |
37.4760 USDT |
36.8930 USDT |
| 2023-12-17 |
29.7253 USDT |
440,507.6967 INJ |
29.5580 USDT |
28.3290 USDT |
30.8340 USDT |
29.7680 USDT |
| 2023-12-16 |
30.6261 USDT |
628,773.1072 INJ |
29.7460 USDT |
28.8080 USDT |
32.9000 USDT |
30.1220 USDT |
| 2023-12-15 |
32.1649 USDT |
711,905.0222 INJ |
30.4540 USDT |
29.8570 USDT |
34.6460 USDT |
33.0920 USDT |
| 2023-12-14 |
31.2247 USDT |
975,888.3887 INJ |
29.2470 USDT |
29.2040 USDT |
33.6620 USDT |
30.6570 USDT |
| 2023-12-13 |
25.9438 USDT |
836,417.6828 INJ |
25.6560 USDT |
23.8460 USDT |
29.4970 USDT |
29.4680 USDT |
| 2023-12-12 |
26.2395 USDT |
1,371,030.9825 INJ |
24.0000 USDT |
23.9620 USDT |
28.4530 USDT |
26.5650 USDT |
| 2023-12-11 |
22.4042 USDT |
1,553,796.2041 INJ |
21.2740 USDT |
18.8030 USDT |
24.1700 USDT |
23.7260 USDT |
| 2023-12-10 |
19.7103 USDT |
485,649.6315 INJ |
18.6360 USDT |
18.4890 USDT |
21.0270 USDT |
20.6940 USDT |
| 2023-12-09 |
19.2066 USDT |
450,959.3780 INJ |
19.2740 USDT |
18.5470 USDT |
19.8470 USDT |
19.0550 USDT |
| 2023-12-08 |
19.1790 USDT |
662,248.5973 INJ |
18.2580 USDT |
18.1920 USDT |
19.8400 USDT |
19.7350 USDT |
| 2023-12-07 |
17.6534 USDT |
384,352.0177 INJ |
16.9880 USDT |
16.6370 USDT |
18.6800 USDT |
17.8210 USDT |
| 2023-12-06 |
17.3869 USDT |
462,942.8905 INJ |
17.1870 USDT |
16.5300 USDT |
17.8620 USDT |
17.0970 USDT |
| 2023-12-05 |
16.4709 USDT |
581,799.4963 INJ |
16.8560 USDT |
15.8150 USDT |
17.2270 USDT |
16.9810 USDT |
| 2023-12-04 |
17.0281 USDT |
779,717.4608 INJ |
17.4330 USDT |
15.2350 USDT |
18.3460 USDT |
16.5510 USDT |
| 2023-12-03 |
17.7288 USDT |
365,400.3360 INJ |
17.7790 USDT |
17.3630 USDT |
18.1750 USDT |
17.7260 USDT |
| 2023-12-02 |
18.1274 USDT |
361,168.5333 INJ |
17.9750 USDT |
17.7410 USDT |
18.6690 USDT |
17.8470 USDT |
| 2023-12-01 |
18.2720 USDT |
484,593.0480 INJ |
18.4270 USDT |
17.7270 USDT |
18.8780 USDT |
17.8450 USDT |
| 2023-11-30 |
17.8478 USDT |
517,104.0791 INJ |
16.7350 USDT |
16.5980 USDT |
18.3600 USDT |
18.1650 USDT |
| 2023-11-29 |
16.8483 USDT |
367,456.2166 INJ |
16.5840 USDT |
16.3240 USDT |
17.4860 USDT |
16.7910 USDT |
| 2023-11-28 |
16.3826 USDT |
439,040.9839 INJ |
16.6880 USDT |
15.6040 USDT |
17.1000 USDT |
16.9130 USDT |
| 2023-11-27 |
16.8902 USDT |
414,458.5431 INJ |
17.0860 USDT |
16.1730 USDT |
17.5790 USDT |
16.3470 USDT |
| 2023-11-26 |
16.7535 USDT |
291,489.1965 INJ |
17.0990 USDT |
16.1690 USDT |
17.2960 USDT |
16.6220 USDT |
| 2023-11-25 |
16.6638 USDT |
695,522.5680 INJ |
15.6120 USDT |
15.5000 USDT |
17.4450 USDT |
17.1470 USDT |
| 2023-11-24 |
15.6073 USDT |
373,609.0199 INJ |
15.0950 USDT |
14.9830 USDT |
16.3080 USDT |
15.6300 USDT |
| 2023-11-23 |
15.4401 USDT |
197,741.4138 INJ |
16.0600 USDT |
14.8650 USDT |
16.0790 USDT |
15.0540 USDT |
| 2023-11-22 |
15.5290 USDT |
271,027.8269 INJ |
14.1970 USDT |
14.1540 USDT |
16.6460 USDT |
16.4060 USDT |
| 2023-11-21 |
15.4513 USDT |
366,987.9597 INJ |
15.8750 USDT |
14.8190 USDT |
16.1160 USDT |
15.1350 USDT |
| 2023-11-20 |
16.6580 USDT |
313,951.2959 INJ |
16.7520 USDT |
15.9580 USDT |
17.3040 USDT |
15.9770 USDT |
| 2023-11-19 |
16.0716 USDT |
309,679.8450 INJ |
15.9620 USDT |
15.4650 USDT |
16.7690 USDT |
16.5750 USDT |
| 2023-11-18 |
15.8783 USDT |
273,865.8236 INJ |
16.1970 USDT |
15.1130 USDT |
16.2600 USDT |
15.9810 USDT |
| 2023-11-17 |
15.9199 USDT |
357,045.8545 INJ |
15.8710 USDT |
15.0800 USDT |
16.5660 USDT |
16.1840 USDT |
| 2023-11-16 |
17.1223 USDT |
613,786.7137 INJ |
16.9860 USDT |
15.6530 USDT |
18.5000 USDT |
16.1040 USDT |
| 2023-11-15 |
16.5573 USDT |
469,720.8601 INJ |
15.5510 USDT |
15.4900 USDT |
17.3080 USDT |
17.0620 USDT |
| 2023-11-14 |
15.5810 USDT |
427,776.3983 INJ |
15.4090 USDT |
14.4300 USDT |
16.3110 USDT |
15.2630 USDT |
| 2023-11-13 |
16.3771 USDT |
426,659.9971 INJ |
17.2940 USDT |
15.1550 USDT |
17.6800 USDT |
15.5770 USDT |
| 2023-11-12 |
17.5325 USDT |
351,994.5539 INJ |
17.7010 USDT |
16.8290 USDT |
18.4100 USDT |
17.6300 USDT |
| 2023-11-11 |
18.1771 USDT |
773,207.4378 INJ |
18.0290 USDT |
17.5790 USDT |
19.1640 USDT |
17.7610 USDT |
| 2023-11-10 |
17.3331 USDT |
657,490.2856 INJ |
16.4350 USDT |
15.7100 USDT |
18.8000 USDT |
18.1740 USDT |
| 2023-11-09 |
16.8386 USDT |
876,336.1767 INJ |
16.9220 USDT |
14.5000 USDT |
18.2500 USDT |
15.8430 USDT |
| 2023-11-08 |
17.2104 USDT |
332,719.7043 INJ |
16.9650 USDT |
16.8010 USDT |
17.8160 USDT |
16.9470 USDT |
| 2023-11-07 |
17.0942 USDT |
545,615.8656 INJ |
16.9520 USDT |
16.4780 USDT |
17.6700 USDT |
17.0000 USDT |
| 2023-11-06 |
17.0592 USDT |
467,806.4738 INJ |
16.1130 USDT |
15.6770 USDT |
17.9770 USDT |
16.9990 USDT |
| 2023-11-05 |
15.6838 USDT |
343,119.0159 INJ |
15.1750 USDT |
14.9740 USDT |
16.4420 USDT |
16.0800 USDT |
| 2023-11-04 |
14.7729 USDT |
258,559.8308 INJ |
14.7190 USDT |
14.3600 USDT |
15.2630 USDT |
15.1420 USDT |
| 2023-11-03 |
14.3026 USDT |
329,699.8503 INJ |
14.3490 USDT |
13.8410 USDT |
14.9500 USDT |
14.7320 USDT |
| 2023-11-02 |
14.9629 USDT |
488,142.2750 INJ |
14.8840 USDT |
14.2390 USDT |
15.8340 USDT |
14.3780 USDT |
| 2023-11-01 |
14.6164 USDT |
695,629.9195 INJ |
14.1450 USDT |
13.4520 USDT |
15.5720 USDT |
14.7630 USDT |
| 2023-10-31 |
13.4878 USDT |
500,238.8631 INJ |
13.2170 USDT |
12.8000 USDT |
14.2840 USDT |
14.1800 USDT |
| 2023-10-30 |
13.7832 USDT |
345,081.1673 INJ |
13.9250 USDT |
13.2680 USDT |
14.4840 USDT |
13.2820 USDT |