Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
12.6734 USDT |
340,258.1964 INJ |
12.4130 USDT |
12.1280 USDT |
13.1100 USDT |
12.8500 USDT |
| 2025-06-02 |
11.8511 USDT |
330,406.3763 INJ |
12.1370 USDT |
11.5580 USDT |
12.2870 USDT |
11.9980 USDT |
| 2025-06-01 |
11.8964 USDT |
272,207.3933 INJ |
12.1110 USDT |
11.5340 USDT |
12.1910 USDT |
12.0800 USDT |
| 2025-05-31 |
11.9881 USDT |
430,531.2434 INJ |
12.1910 USDT |
11.5750 USDT |
12.3630 USDT |
12.2770 USDT |
| 2025-05-30 |
13.7841 USDT |
577,698.1021 INJ |
13.9110 USDT |
12.8820 USDT |
14.4380 USDT |
13.1860 USDT |
| 2025-05-29 |
14.6148 USDT |
296,545.7087 INJ |
15.0190 USDT |
14.0190 USDT |
15.3080 USDT |
14.0640 USDT |
| 2025-05-28 |
15.0859 USDT |
278,809.0428 INJ |
14.6490 USDT |
14.5800 USDT |
15.4790 USDT |
14.7860 USDT |
| 2025-05-27 |
14.5254 USDT |
510,083.6889 INJ |
13.7490 USDT |
13.3820 USDT |
15.0830 USDT |
14.9810 USDT |
| 2025-05-26 |
13.7520 USDT |
287,185.2890 INJ |
13.1110 USDT |
13.0870 USDT |
14.2640 USDT |
13.8530 USDT |
| 2025-05-25 |
12.7781 USDT |
245,141.3238 INJ |
13.3080 USDT |
12.3620 USDT |
13.3830 USDT |
12.5560 USDT |
| 2025-05-24 |
13.4939 USDT |
339,743.5386 INJ |
12.9190 USDT |
12.8580 USDT |
13.8640 USDT |
13.3420 USDT |
| 2025-05-23 |
13.8800 USDT |
591,183.2070 INJ |
14.0540 USDT |
12.9000 USDT |
14.9440 USDT |
12.9000 USDT |
| 2025-05-22 |
12.9804 USDT |
227,744.3465 INJ |
12.3980 USDT |
12.3840 USDT |
13.3100 USDT |
13.1490 USDT |
| 2025-05-21 |
12.2211 USDT |
543,793.8548 INJ |
12.1210 USDT |
11.8570 USDT |
12.8440 USDT |
12.3200 USDT |
| 2025-05-20 |
11.9412 USDT |
350,867.9556 INJ |
11.8020 USDT |
11.5850 USDT |
12.3110 USDT |
12.1040 USDT |
| 2025-05-19 |
11.7039 USDT |
444,545.0957 INJ |
12.3460 USDT |
11.1830 USDT |
12.4940 USDT |
11.7120 USDT |
| 2025-05-18 |
12.1393 USDT |
270,394.5855 INJ |
11.6050 USDT |
11.4710 USDT |
12.7010 USDT |
12.1380 USDT |
| 2025-05-17 |
11.6085 USDT |
320,228.8251 INJ |
11.9500 USDT |
11.3610 USDT |
11.9940 USDT |
11.5860 USDT |
| 2025-05-16 |
12.3688 USDT |
350,789.8949 INJ |
12.2600 USDT |
11.8710 USDT |
12.6390 USDT |
12.0220 USDT |
| 2025-05-15 |
12.5395 USDT |
637,625.3685 INJ |
13.2330 USDT |
12.0710 USDT |
13.3690 USDT |
12.3570 USDT |
| 2025-05-14 |
13.5007 USDT |
408,117.0626 INJ |
13.6790 USDT |
13.0980 USDT |
14.0030 USDT |
13.2660 USDT |
| 2025-05-13 |
13.3350 USDT |
394,543.6061 INJ |
13.7590 USDT |
12.8310 USDT |
13.8650 USDT |
13.5480 USDT |
| 2025-05-12 |
13.4999 USDT |
689,624.7892 INJ |
13.1820 USDT |
12.8800 USDT |
14.3420 USDT |
13.7240 USDT |
| 2025-05-11 |
13.0545 USDT |
361,653.3914 INJ |
13.4470 USDT |
12.6490 USDT |
13.5210 USDT |
13.0870 USDT |
| 2025-05-10 |
12.1418 USDT |
272,956.3941 INJ |
11.8070 USDT |
11.6950 USDT |
12.5830 USDT |
12.5700 USDT |
| 2025-05-09 |
11.6642 USDT |
599,065.7948 INJ |
11.1910 USDT |
11.0850 USDT |
12.1580 USDT |
11.7130 USDT |
| 2025-05-08 |
10.4206 USDT |
490,770.5720 INJ |
9.5640 USDT |
9.5120 USDT |
11.0300 USDT |
10.9820 USDT |
| 2025-05-07 |
9.4418 USDT |
271,209.4985 INJ |
9.2410 USDT |
9.1930 USDT |
9.6790 USDT |
9.3700 USDT |
| 2025-05-06 |
9.1395 USDT |
217,610.3294 INJ |
9.3360 USDT |
8.8390 USDT |
9.3850 USDT |
8.9180 USDT |
| 2025-05-05 |
9.4244 USDT |
258,569.4565 INJ |
9.2800 USDT |
9.1820 USDT |
9.7360 USDT |
9.3030 USDT |
| 2025-05-04 |
9.5008 USDT |
120,287.1493 INJ |
9.6380 USDT |
9.3190 USDT |
9.7120 USDT |
9.3230 USDT |
| 2025-05-03 |
9.8501 USDT |
171,890.5112 INJ |
10.2600 USDT |
9.6100 USDT |
10.2690 USDT |
9.7040 USDT |
| 2025-05-02 |
10.2936 USDT |
345,717.6360 INJ |
10.1580 USDT |
10.0840 USDT |
10.5960 USDT |
10.2780 USDT |
| 2025-05-01 |
10.2953 USDT |
489,733.1882 INJ |
9.6510 USDT |
9.6480 USDT |
10.6230 USDT |
10.2000 USDT |
| 2025-04-30 |
9.5206 USDT |
206,939.6291 INJ |
9.5670 USDT |
9.1610 USDT |
9.7680 USDT |
9.3440 USDT |
| 2025-04-29 |
9.9305 USDT |
233,657.2143 INJ |
9.9890 USDT |
9.7260 USDT |
10.1110 USDT |
9.7900 USDT |
| 2025-04-28 |
9.9084 USDT |
460,947.8460 INJ |
9.6780 USDT |
9.4670 USDT |
10.2240 USDT |
9.9980 USDT |
| 2025-04-27 |
9.9964 USDT |
296,043.6120 INJ |
10.3060 USDT |
9.7330 USDT |
10.3990 USDT |
9.7670 USDT |
| 2025-04-26 |
10.2749 USDT |
386,886.0784 INJ |
10.0130 USDT |
10.0130 USDT |
10.5380 USDT |
10.3370 USDT |
| 2025-04-25 |
10.1496 USDT |
605,845.8636 INJ |
10.0950 USDT |
9.9200 USDT |
10.3940 USDT |
10.0470 USDT |
| 2025-04-24 |
9.6465 USDT |
408,261.7345 INJ |
9.5220 USDT |
9.0870 USDT |
10.2510 USDT |
10.0690 USDT |
| 2025-04-23 |
9.4908 USDT |
436,058.5919 INJ |
9.3910 USDT |
9.2780 USDT |
9.6900 USDT |
9.6000 USDT |
| 2025-04-22 |
8.7873 USDT |
428,463.0502 INJ |
8.6040 USDT |
8.3570 USDT |
9.1280 USDT |
9.1090 USDT |
| 2025-04-21 |
8.8100 USDT |
318,260.7153 INJ |
8.5370 USDT |
8.5000 USDT |
9.0850 USDT |
8.6950 USDT |
| 2025-04-20 |
8.3883 USDT |
257,176.0022 INJ |
8.3630 USDT |
8.2200 USDT |
8.6190 USDT |
8.5150 USDT |
| 2025-04-19 |
8.1910 USDT |
269,829.1490 INJ |
7.8960 USDT |
7.8590 USDT |
8.3900 USDT |
8.3670 USDT |
| 2025-04-18 |
7.8916 USDT |
242,242.0690 INJ |
7.7310 USDT |
7.6560 USDT |
8.0740 USDT |
7.8850 USDT |
| 2025-04-17 |
7.7373 USDT |
249,427.0047 INJ |
7.6640 USDT |
7.4920 USDT |
7.8840 USDT |
7.7840 USDT |
| 2025-04-16 |
7.7039 USDT |
385,564.1391 INJ |
7.7110 USDT |
7.4660 USDT |
7.8810 USDT |
7.7590 USDT |
| 2025-04-15 |
7.9794 USDT |
262,070.8966 INJ |
8.0030 USDT |
7.8360 USDT |
8.1410 USDT |
7.9470 USDT |