Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-28 |
2.8698 USDT |
17,596.5315 INJ |
2.8810 USDT |
2.8060 USDT |
2.9260 USDT |
2.8170 USDT |
| 2026-03-27 |
2.9100 USDT |
18,435.3944 INJ |
2.9530 USDT |
2.8680 USDT |
2.9890 USDT |
2.8830 USDT |
| 2026-03-26 |
2.9798 USDT |
28,559.1325 INJ |
3.0760 USDT |
2.9220 USDT |
3.0780 USDT |
2.9490 USDT |
| 2026-03-25 |
3.0774 USDT |
30,185.7279 INJ |
3.0660 USDT |
3.0540 USDT |
3.1290 USDT |
3.0820 USDT |
| 2026-03-24 |
3.0591 USDT |
23,244.9836 INJ |
3.0900 USDT |
2.9880 USDT |
3.1000 USDT |
3.0600 USDT |
| 2026-03-23 |
3.0100 USDT |
25,545.7068 INJ |
2.9500 USDT |
2.8990 USDT |
3.1090 USDT |
3.0870 USDT |
| 2026-03-22 |
2.9845 USDT |
27,660.3118 INJ |
3.0230 USDT |
2.9080 USDT |
3.0590 USDT |
2.9470 USDT |
| 2026-03-21 |
3.1007 USDT |
22,111.7312 INJ |
3.0840 USDT |
3.0170 USDT |
3.1520 USDT |
3.0400 USDT |
| 2026-03-20 |
3.1410 USDT |
28,293.1427 INJ |
3.0580 USDT |
3.0510 USDT |
3.2440 USDT |
3.0850 USDT |
| 2026-03-19 |
3.0040 USDT |
19,803.9932 INJ |
3.0820 USDT |
2.9520 USDT |
3.0820 USDT |
3.0600 USDT |
| 2026-03-18 |
3.1529 USDT |
24,350.2296 INJ |
3.2320 USDT |
3.0250 USDT |
3.2730 USDT |
3.0730 USDT |
| 2026-03-17 |
3.2511 USDT |
27,615.2261 INJ |
3.3280 USDT |
3.1990 USDT |
3.3380 USDT |
3.2280 USDT |
| 2026-03-16 |
3.2088 USDT |
37,968.1413 INJ |
3.1140 USDT |
3.0900 USDT |
3.3440 USDT |
3.3330 USDT |
| 2026-03-15 |
3.0690 USDT |
27,748.8668 INJ |
3.0430 USDT |
3.0180 USDT |
3.1220 USDT |
3.1090 USDT |
| 2026-03-14 |
3.0341 USDT |
67,364.1108 INJ |
3.0800 USDT |
3.0050 USDT |
3.1000 USDT |
3.0430 USDT |
| 2026-03-13 |
3.1124 USDT |
49,893.5867 INJ |
3.0480 USDT |
3.0460 USDT |
3.1700 USDT |
3.0890 USDT |
| 2026-03-12 |
3.0021 USDT |
30,242.7109 INJ |
3.0000 USDT |
2.9560 USDT |
3.0700 USDT |
3.0550 USDT |
| 2026-03-11 |
2.9642 USDT |
48,044.9076 INJ |
2.9370 USDT |
2.9000 USDT |
3.0280 USDT |
2.9990 USDT |
| 2026-03-10 |
2.9702 USDT |
63,501.0278 INJ |
2.9070 USDT |
2.9000 USDT |
3.0270 USDT |
2.9320 USDT |
| 2026-03-09 |
2.8946 USDT |
24,800.1610 INJ |
2.7980 USDT |
2.7950 USDT |
2.9780 USDT |
2.9000 USDT |
| 2026-03-08 |
2.8237 USDT |
27,144.1131 INJ |
2.8290 USDT |
2.7630 USDT |
2.8780 USDT |
2.7970 USDT |
| 2026-03-07 |
2.8653 USDT |
30,402.6132 INJ |
2.9090 USDT |
2.8120 USDT |
2.9170 USDT |
2.8300 USDT |
| 2026-03-06 |
2.9489 USDT |
73,641.1976 INJ |
3.0240 USDT |
2.8410 USDT |
3.0490 USDT |
2.9040 USDT |
| 2026-03-05 |
3.0827 USDT |
8,341.5625 INJ |
3.1180 USDT |
3.0570 USDT |
3.1220 USDT |
3.1000 USDT |
| 2026-03-04 |
3.0578 USDT |
32,569.3675 INJ |
3.0260 USDT |
2.9830 USDT |
3.1550 USDT |
3.1180 USDT |
| 2026-03-03 |
3.0528 USDT |
5,902.6597 INJ |
3.0900 USDT |
3.0020 USDT |
3.0940 USDT |
3.0050 USDT |
| 2026-03-02 |
3.0153 USDT |
26,992.9289 INJ |
3.0030 USDT |
2.9760 USDT |
3.0730 USDT |
3.0090 USDT |
| 2026-03-01 |
3.0807 USDT |
23,148.9807 INJ |
3.1260 USDT |
2.9460 USDT |
3.2060 USDT |
2.9840 USDT |
| 2026-02-28 |
2.9442 USDT |
66,769.1982 INJ |
3.0830 USDT |
2.8720 USDT |
3.2100 USDT |
3.0730 USDT |
| 2026-02-27 |
3.1857 USDT |
99,260.0036 INJ |
3.1990 USDT |
3.0600 USDT |
3.2920 USDT |
3.0690 USDT |
| 2026-02-26 |
3.2199 USDT |
106,251.5180 INJ |
3.2530 USDT |
3.0990 USDT |
3.2860 USDT |
3.1190 USDT |
| 2026-02-25 |
3.2875 USDT |
151,041.6775 INJ |
3.1290 USDT |
3.1110 USDT |
3.4050 USDT |
3.2690 USDT |
| 2026-02-24 |
3.2736 USDT |
56,378.3394 INJ |
3.3240 USDT |
3.1320 USDT |
3.3910 USDT |
3.2200 USDT |
| 2026-02-23 |
3.4240 USDT |
41,993.4157 INJ |
3.5110 USDT |
3.3450 USDT |
3.5600 USDT |
3.4100 USDT |
| 2026-02-22 |
3.6497 USDT |
45,352.0314 INJ |
3.7750 USDT |
3.5370 USDT |
3.7790 USDT |
3.5620 USDT |
| 2026-02-21 |
3.6818 USDT |
192,137.4876 INJ |
3.4440 USDT |
3.3970 USDT |
3.9810 USDT |
3.8630 USDT |
| 2026-02-20 |
3.2387 USDT |
77,527.0279 INJ |
3.2880 USDT |
3.1540 USDT |
3.2950 USDT |
3.2750 USDT |
| 2026-02-19 |
3.3097 USDT |
618,442.1878 INJ |
2.9850 USDT |
2.9710 USDT |
3.7180 USDT |
3.2740 USDT |
| 2026-02-18 |
3.1009 USDT |
18,083.2125 INJ |
3.1030 USDT |
3.0490 USDT |
3.1440 USDT |
3.0500 USDT |
| 2026-02-17 |
3.1205 USDT |
30,087.1260 INJ |
3.1690 USDT |
3.0750 USDT |
3.1690 USDT |
3.1260 USDT |
| 2026-02-16 |
3.1493 USDT |
25,643.5478 INJ |
3.1430 USDT |
3.0950 USDT |
3.2260 USDT |
3.1310 USDT |
| 2026-02-15 |
3.1946 USDT |
63,362.1625 INJ |
3.2750 USDT |
3.0660 USDT |
3.3140 USDT |
3.1340 USDT |
| 2026-02-14 |
3.1678 USDT |
29,128.9858 INJ |
3.1060 USDT |
3.1060 USDT |
3.2170 USDT |
3.1760 USDT |
| 2026-02-13 |
3.0151 USDT |
20,377.8004 INJ |
3.0510 USDT |
2.9660 USDT |
3.0660 USDT |
3.0120 USDT |
| 2026-02-12 |
3.0818 USDT |
72,484.6326 INJ |
3.0140 USDT |
2.9740 USDT |
3.1620 USDT |
3.0250 USDT |
| 2026-02-11 |
3.0059 USDT |
47,043.6101 INJ |
3.0470 USDT |
2.9560 USDT |
3.0970 USDT |
3.0550 USDT |
| 2026-02-10 |
3.0838 USDT |
51,790.5407 INJ |
3.1560 USDT |
3.0380 USDT |
3.1710 USDT |
3.0650 USDT |
| 2026-02-09 |
3.1611 USDT |
124,183.0634 INJ |
3.1900 USDT |
3.0560 USDT |
3.2420 USDT |
3.1540 USDT |
| 2026-02-08 |
3.2502 USDT |
26,677.5919 INJ |
3.2840 USDT |
3.2070 USDT |
3.2880 USDT |
3.2390 USDT |
| 2026-02-07 |
3.2356 USDT |
64,908.3346 INJ |
3.2890 USDT |
3.1350 USDT |
3.3200 USDT |
3.1570 USDT |