Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
9.9178 USDT |
254,709.9152 INJ |
10.2390 USDT |
9.6800 USDT |
10.3520 USDT |
9.8100 USDT |
| 2025-03-19 |
9.9671 USDT |
604,332.1927 INJ |
9.6600 USDT |
9.5560 USDT |
10.2700 USDT |
10.1520 USDT |
| 2025-03-18 |
9.6232 USDT |
268,929.9234 INJ |
9.9660 USDT |
9.3010 USDT |
9.9850 USDT |
9.3840 USDT |
| 2025-03-17 |
9.8063 USDT |
211,435.1901 INJ |
9.5840 USDT |
9.5720 USDT |
10.0330 USDT |
9.7430 USDT |
| 2025-03-16 |
9.8289 USDT |
441,345.0913 INJ |
10.1740 USDT |
9.4790 USDT |
10.2660 USDT |
9.6050 USDT |
| 2025-03-15 |
10.1266 USDT |
247,887.1122 INJ |
9.9640 USDT |
9.8830 USDT |
10.3430 USDT |
10.1430 USDT |
| 2025-03-14 |
9.5878 USDT |
256,995.7105 INJ |
9.2730 USDT |
9.2370 USDT |
9.8540 USDT |
9.7940 USDT |
| 2025-03-13 |
9.3050 USDT |
555,042.2917 INJ |
9.6680 USDT |
8.9310 USDT |
9.7250 USDT |
9.0910 USDT |
| 2025-03-12 |
9.4339 USDT |
690,395.6750 INJ |
9.1080 USDT |
8.8300 USDT |
10.0360 USDT |
9.5420 USDT |
| 2025-03-11 |
8.9387 USDT |
734,054.8775 INJ |
8.7910 USDT |
8.1380 USDT |
9.5590 USDT |
9.2720 USDT |
| 2025-03-10 |
9.8727 USDT |
439,372.6580 INJ |
9.4760 USDT |
9.3260 USDT |
10.3500 USDT |
9.7700 USDT |
| 2025-03-09 |
10.1421 USDT |
510,287.8991 INJ |
11.2880 USDT |
9.3110 USDT |
11.3680 USDT |
9.5010 USDT |
| 2025-03-08 |
11.2367 USDT |
101,317.7915 INJ |
11.4830 USDT |
11.0420 USDT |
11.4830 USDT |
11.1990 USDT |
| 2025-03-07 |
11.7819 USDT |
467,547.1675 INJ |
11.8760 USDT |
11.2500 USDT |
12.1610 USDT |
11.5860 USDT |
| 2025-03-06 |
12.1435 USDT |
310,022.9941 INJ |
12.0830 USDT |
11.5420 USDT |
12.7480 USDT |
11.6480 USDT |
| 2025-03-05 |
11.2139 USDT |
168,423.3945 INJ |
11.0860 USDT |
10.8820 USDT |
11.7330 USDT |
11.5710 USDT |
| 2025-03-04 |
10.9415 USDT |
825,864.6642 INJ |
11.9670 USDT |
10.0780 USDT |
12.0350 USDT |
11.1020 USDT |
| 2025-03-03 |
13.2811 USDT |
491,702.8857 INJ |
14.3520 USDT |
12.0480 USDT |
14.3860 USDT |
12.3040 USDT |
| 2025-03-02 |
13.4984 USDT |
309,091.4223 INJ |
13.0220 USDT |
12.5740 USDT |
14.4180 USDT |
14.3550 USDT |
| 2025-03-01 |
12.9411 USDT |
326,310.4122 INJ |
13.3160 USDT |
12.5630 USDT |
13.5110 USDT |
12.9790 USDT |
| 2025-02-28 |
12.6591 USDT |
462,680.7897 INJ |
13.5730 USDT |
12.1050 USDT |
13.6260 USDT |
13.0860 USDT |
| 2025-02-27 |
13.3205 USDT |
50,818.4631 INJ |
12.9820 USDT |
12.8580 USDT |
13.7860 USDT |
13.7380 USDT |
| 2025-02-26 |
13.3954 USDT |
107,161.8906 INJ |
13.5410 USDT |
12.8680 USDT |
13.8400 USDT |
13.0890 USDT |
| 2025-02-25 |
13.3957 USDT |
311,667.2392 INJ |
13.8300 USDT |
12.6800 USDT |
14.2040 USDT |
13.5490 USDT |
| 2025-02-24 |
15.0916 USDT |
244,416.3903 INJ |
16.1480 USDT |
14.2690 USDT |
16.2970 USDT |
14.5160 USDT |
| 2025-02-23 |
15.5753 USDT |
157,554.5870 INJ |
15.2800 USDT |
15.2040 USDT |
16.0440 USDT |
15.7580 USDT |
| 2025-02-22 |
15.2964 USDT |
111,466.5388 INJ |
15.2440 USDT |
15.0440 USDT |
15.6860 USDT |
15.5170 USDT |
| 2025-02-21 |
16.1517 USDT |
226,148.2036 INJ |
15.7000 USDT |
15.2550 USDT |
16.8510 USDT |
15.2730 USDT |
| 2025-02-20 |
15.4873 USDT |
181,048.6360 INJ |
14.9150 USDT |
14.7640 USDT |
15.8700 USDT |
15.7350 USDT |
| 2025-02-19 |
14.4208 USDT |
186,043.3421 INJ |
13.8980 USDT |
13.6050 USDT |
15.2510 USDT |
14.9670 USDT |
| 2025-02-18 |
13.9864 USDT |
237,762.3908 INJ |
14.9620 USDT |
13.2500 USDT |
14.9860 USDT |
13.7060 USDT |
| 2025-02-17 |
15.3470 USDT |
242,558.8383 INJ |
14.8810 USDT |
14.6970 USDT |
16.2370 USDT |
15.0020 USDT |
| 2025-02-16 |
15.0464 USDT |
116,896.6230 INJ |
15.2930 USDT |
14.7350 USDT |
15.3620 USDT |
14.7930 USDT |
| 2025-02-15 |
15.2676 USDT |
126,287.6416 INJ |
15.3760 USDT |
14.8010 USDT |
15.8670 USDT |
14.8920 USDT |
| 2025-02-14 |
15.3569 USDT |
274,876.2371 INJ |
15.1300 USDT |
14.9220 USDT |
15.8410 USDT |
15.2330 USDT |
| 2025-02-13 |
14.9977 USDT |
134,904.0373 INJ |
14.9140 USDT |
14.5980 USDT |
15.3860 USDT |
14.8960 USDT |
| 2025-02-12 |
14.1528 USDT |
253,308.7332 INJ |
14.2130 USDT |
13.4650 USDT |
15.0420 USDT |
14.8340 USDT |
| 2025-02-11 |
14.9895 USDT |
268,201.1050 INJ |
14.5720 USDT |
14.1850 USDT |
15.6110 USDT |
14.2130 USDT |
| 2025-02-10 |
14.4324 USDT |
358,082.4288 INJ |
13.7090 USDT |
13.3880 USDT |
15.1420 USDT |
14.7610 USDT |
| 2025-02-09 |
13.7436 USDT |
203,696.2590 INJ |
13.8090 USDT |
13.0270 USDT |
14.3840 USDT |
13.1890 USDT |
| 2025-02-08 |
13.2032 USDT |
254,353.9233 INJ |
13.4830 USDT |
12.8180 USDT |
13.7720 USDT |
13.6100 USDT |
| 2025-02-07 |
13.7758 USDT |
572,821.6776 INJ |
13.1220 USDT |
12.9040 USDT |
14.7510 USDT |
13.2270 USDT |
| 2025-02-06 |
13.6005 USDT |
214,951.2232 INJ |
13.9900 USDT |
12.9850 USDT |
14.3820 USDT |
13.2080 USDT |
| 2025-02-05 |
14.4123 USDT |
141,268.4672 INJ |
14.3470 USDT |
13.8790 USDT |
14.9440 USDT |
13.9700 USDT |
| 2025-02-04 |
14.5156 USDT |
238,292.1141 INJ |
16.0440 USDT |
13.7700 USDT |
16.1500 USDT |
14.7020 USDT |
| 2025-02-03 |
13.4683 USDT |
593,662.6292 INJ |
15.5130 USDT |
11.2200 USDT |
15.5200 USDT |
15.1300 USDT |
| 2025-02-02 |
17.0186 USDT |
278,873.6015 INJ |
18.2730 USDT |
15.7420 USDT |
18.8490 USDT |
15.7700 USDT |
| 2025-02-01 |
19.7338 USDT |
76,588.5714 INJ |
20.2660 USDT |
18.8360 USDT |
20.5850 USDT |
19.3150 USDT |
| 2025-01-31 |
20.3048 USDT |
149,775.1784 INJ |
19.9180 USDT |
19.5870 USDT |
21.1790 USDT |
20.3900 USDT |
| 2025-01-30 |
19.5697 USDT |
91,139.5142 INJ |
18.4080 USDT |
18.1620 USDT |
20.2140 USDT |
19.9740 USDT |