Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
18.2118 USDT |
130,199.6898 INJ |
17.5980 USDT |
17.5590 USDT |
19.0760 USDT |
18.9630 USDT |
| 2025-01-28 |
18.9353 USDT |
52,917.7112 INJ |
19.1610 USDT |
18.3650 USDT |
19.4210 USDT |
18.5410 USDT |
| 2025-01-27 |
18.9249 USDT |
187,654.6389 INJ |
20.1220 USDT |
18.0550 USDT |
20.2740 USDT |
19.2170 USDT |
| 2025-01-26 |
20.8172 USDT |
131,589.2084 INJ |
20.6450 USDT |
18.8490 USDT |
21.4160 USDT |
20.2300 USDT |
| 2025-01-25 |
20.6963 USDT |
51,608.4773 INJ |
20.7530 USDT |
20.3310 USDT |
21.1620 USDT |
20.8660 USDT |
| 2025-01-24 |
21.2942 USDT |
87,075.9832 INJ |
20.8360 USDT |
20.2020 USDT |
21.8810 USDT |
20.9780 USDT |
| 2025-01-23 |
20.9255 USDT |
104,927.0016 INJ |
21.4310 USDT |
20.3300 USDT |
21.8720 USDT |
21.3110 USDT |
| 2025-01-22 |
21.8739 USDT |
55,873.5158 INJ |
22.7690 USDT |
21.4020 USDT |
23.0860 USDT |
21.9100 USDT |
| 2025-01-21 |
21.4828 USDT |
134,868.7240 INJ |
21.6130 USDT |
20.1200 USDT |
23.1890 USDT |
22.7740 USDT |
| 2025-01-20 |
21.8498 USDT |
295,882.5584 INJ |
20.6810 USDT |
19.8020 USDT |
23.7770 USDT |
21.5710 USDT |
| 2025-01-19 |
22.3028 USDT |
263,079.0703 INJ |
23.9160 USDT |
20.6380 USDT |
24.2740 USDT |
21.0800 USDT |
| 2025-01-18 |
24.3189 USDT |
104,554.0987 INJ |
24.7660 USDT |
23.3530 USDT |
25.0840 USDT |
23.5660 USDT |
| 2025-01-17 |
24.7859 USDT |
139,223.5489 INJ |
22.7270 USDT |
22.7150 USDT |
26.0270 USDT |
24.7450 USDT |
| 2025-01-16 |
22.7632 USDT |
68,779.7652 INJ |
23.1000 USDT |
22.2190 USDT |
23.2500 USDT |
23.1050 USDT |
| 2025-01-15 |
22.1943 USDT |
126,587.9968 INJ |
21.1890 USDT |
20.8520 USDT |
23.4520 USDT |
22.7150 USDT |
| 2025-01-14 |
20.6983 USDT |
87,970.0948 INJ |
20.1640 USDT |
20.0220 USDT |
21.0600 USDT |
20.8380 USDT |
| 2025-01-13 |
19.5392 USDT |
192,427.1913 INJ |
20.8460 USDT |
18.5070 USDT |
21.4390 USDT |
20.2490 USDT |
| 2025-01-12 |
20.9897 USDT |
50,496.9980 INJ |
21.3400 USDT |
20.4590 USDT |
21.5980 USDT |
20.6130 USDT |
| 2025-01-11 |
21.2211 USDT |
53,987.6841 INJ |
21.6370 USDT |
20.8640 USDT |
21.7300 USDT |
21.1450 USDT |
| 2025-01-10 |
21.3048 USDT |
93,808.6124 INJ |
21.0770 USDT |
20.6820 USDT |
21.8400 USDT |
21.5960 USDT |
| 2025-01-09 |
21.3789 USDT |
139,702.3541 INJ |
21.8560 USDT |
20.7780 USDT |
22.2090 USDT |
21.1300 USDT |
| 2025-01-08 |
22.6563 USDT |
137,439.9290 INJ |
23.7850 USDT |
20.4660 USDT |
24.5420 USDT |
21.3000 USDT |
| 2025-01-07 |
24.8796 USDT |
187,842.3384 INJ |
25.9510 USDT |
23.6630 USDT |
26.4820 USDT |
23.9470 USDT |
| 2025-01-06 |
25.8027 USDT |
149,611.6785 INJ |
25.4270 USDT |
24.8780 USDT |
26.4210 USDT |
26.2120 USDT |
| 2025-01-05 |
23.2249 USDT |
71,287.5830 INJ |
23.6060 USDT |
22.6780 USDT |
23.7770 USDT |
23.6490 USDT |
| 2025-01-04 |
22.9613 USDT |
76,216.8529 INJ |
23.0510 USDT |
22.6750 USDT |
23.6890 USDT |
23.0600 USDT |
| 2025-01-03 |
22.0895 USDT |
92,612.8041 INJ |
21.7390 USDT |
21.4090 USDT |
23.2390 USDT |
23.0370 USDT |
| 2025-01-02 |
21.4560 USDT |
93,235.3513 INJ |
20.5620 USDT |
20.5330 USDT |
22.1800 USDT |
21.6000 USDT |
| 2025-01-01 |
19.5736 USDT |
49,568.8271 INJ |
19.6030 USDT |
19.0400 USDT |
20.0140 USDT |
19.9140 USDT |
| 2024-12-31 |
19.9368 USDT |
79,621.1830 INJ |
20.0580 USDT |
19.5020 USDT |
20.5160 USDT |
19.5710 USDT |
| 2024-12-30 |
20.2557 USDT |
102,771.4923 INJ |
20.3110 USDT |
19.5440 USDT |
21.0020 USDT |
20.0430 USDT |
| 2024-12-29 |
20.9050 USDT |
22,640.4941 INJ |
21.3150 USDT |
20.4880 USDT |
21.3600 USDT |
20.6150 USDT |
| 2024-12-28 |
20.7154 USDT |
51,260.9234 INJ |
20.8040 USDT |
20.3350 USDT |
21.3850 USDT |
21.0020 USDT |
| 2024-12-27 |
21.4241 USDT |
47,646.5861 INJ |
21.2060 USDT |
20.7260 USDT |
22.1190 USDT |
20.9080 USDT |
| 2024-12-26 |
21.5292 USDT |
60,843.7724 INJ |
22.6370 USDT |
20.9260 USDT |
22.9280 USDT |
21.1500 USDT |
| 2024-12-25 |
23.0100 USDT |
48,653.7860 INJ |
23.2930 USDT |
22.3850 USDT |
23.7370 USDT |
22.4060 USDT |
| 2024-12-24 |
23.0656 USDT |
56,385.0319 INJ |
23.0860 USDT |
22.2500 USDT |
23.8160 USDT |
23.4810 USDT |
| 2024-12-23 |
20.7741 USDT |
128,343.3407 INJ |
20.4370 USDT |
19.9890 USDT |
21.3820 USDT |
20.7150 USDT |
| 2024-12-22 |
20.4541 USDT |
64,988.9426 INJ |
20.5060 USDT |
19.7490 USDT |
21.1620 USDT |
20.5490 USDT |
| 2024-12-21 |
21.7091 USDT |
186,679.0186 INJ |
22.1140 USDT |
20.0570 USDT |
23.5700 USDT |
20.3020 USDT |
| 2024-12-20 |
20.4537 USDT |
326,925.7001 INJ |
21.8650 USDT |
18.4660 USDT |
22.7770 USDT |
22.2180 USDT |
| 2024-12-19 |
22.8016 USDT |
274,175.6487 INJ |
24.4850 USDT |
21.0000 USDT |
24.8270 USDT |
22.2830 USDT |
| 2024-12-18 |
26.0136 USDT |
196,110.5613 INJ |
26.8880 USDT |
24.1670 USDT |
27.6570 USDT |
24.8240 USDT |
| 2024-12-17 |
28.1231 USDT |
96,306.2628 INJ |
28.5110 USDT |
27.1350 USDT |
29.3670 USDT |
27.6690 USDT |
| 2024-12-16 |
28.6111 USDT |
131,302.9635 INJ |
28.6450 USDT |
27.4200 USDT |
29.4600 USDT |
28.7300 USDT |
| 2024-12-15 |
27.4923 USDT |
66,710.4244 INJ |
27.3910 USDT |
26.5670 USDT |
28.3230 USDT |
27.3260 USDT |
| 2024-12-14 |
28.1098 USDT |
62,732.7314 INJ |
29.2110 USDT |
27.2500 USDT |
29.6280 USDT |
27.4950 USDT |
| 2024-12-13 |
28.7095 USDT |
100,879.4679 INJ |
29.1100 USDT |
28.0110 USDT |
29.4330 USDT |
29.1950 USDT |
| 2024-12-12 |
29.8097 USDT |
125,728.0468 INJ |
28.7800 USDT |
28.5620 USDT |
30.7720 USDT |
29.1160 USDT |
| 2024-12-11 |
27.8898 USDT |
70,927.8841 INJ |
27.0620 USDT |
26.1030 USDT |
29.0260 USDT |
28.7760 USDT |