Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-10 |
26.8827 USDT |
207,614.1137 INJ |
27.9940 USDT |
25.0180 USDT |
28.5830 USDT |
26.8390 USDT |
| 2024-12-09 |
31.0021 USDT |
125,338.3514 INJ |
33.2920 USDT |
29.9680 USDT |
33.2920 USDT |
30.2780 USDT |
| 2024-12-08 |
32.7712 USDT |
62,106.3916 INJ |
32.9650 USDT |
32.1500 USDT |
33.3890 USDT |
32.5570 USDT |
| 2024-12-07 |
33.6795 USDT |
117,390.5055 INJ |
34.0730 USDT |
32.9770 USDT |
34.3690 USDT |
33.0510 USDT |
| 2024-12-06 |
34.0148 USDT |
186,426.0827 INJ |
32.2520 USDT |
31.9080 USDT |
35.2330 USDT |
34.6000 USDT |
| 2024-12-05 |
32.9208 USDT |
266,742.4398 INJ |
31.8390 USDT |
30.2400 USDT |
34.9890 USDT |
32.3130 USDT |
| 2024-12-04 |
32.9404 USDT |
231,262.8763 INJ |
33.3860 USDT |
31.4400 USDT |
33.8370 USDT |
32.3600 USDT |
| 2024-12-03 |
31.8943 USDT |
188,971.4169 INJ |
31.7900 USDT |
29.8010 USDT |
33.5610 USDT |
33.3960 USDT |
| 2024-12-02 |
29.4781 USDT |
95,356.0449 INJ |
30.0040 USDT |
28.0680 USDT |
31.3890 USDT |
28.9680 USDT |
| 2024-12-01 |
30.2999 USDT |
83,517.2735 INJ |
31.1740 USDT |
29.3530 USDT |
31.8560 USDT |
30.1170 USDT |
| 2024-11-30 |
30.1823 USDT |
78,642.4834 INJ |
30.2810 USDT |
29.4550 USDT |
30.7970 USDT |
30.5760 USDT |
| 2024-11-29 |
29.8153 USDT |
85,107.2802 INJ |
29.4030 USDT |
29.1410 USDT |
30.3940 USDT |
30.2630 USDT |
| 2024-11-28 |
29.0649 USDT |
121,906.6242 INJ |
29.7980 USDT |
28.1070 USDT |
30.1300 USDT |
29.2360 USDT |
| 2024-11-27 |
29.5777 USDT |
209,866.4980 INJ |
30.8280 USDT |
28.5970 USDT |
30.8890 USDT |
30.6640 USDT |
| 2024-11-26 |
28.7098 USDT |
286,288.7561 INJ |
26.9370 USDT |
26.4310 USDT |
30.6340 USDT |
30.2590 USDT |
| 2024-11-25 |
28.1967 USDT |
215,622.6460 INJ |
28.4660 USDT |
26.1650 USDT |
29.7110 USDT |
27.0210 USDT |
| 2024-11-24 |
27.1126 USDT |
125,795.6502 INJ |
27.8130 USDT |
25.4830 USDT |
28.8910 USDT |
26.8100 USDT |
| 2024-11-23 |
28.2932 USDT |
205,315.8022 INJ |
26.5920 USDT |
26.2500 USDT |
29.3560 USDT |
27.2880 USDT |
| 2024-11-22 |
24.9529 USDT |
146,181.3907 INJ |
25.0710 USDT |
23.9450 USDT |
25.8540 USDT |
25.3820 USDT |
| 2024-11-21 |
23.8027 USDT |
110,433.5988 INJ |
23.2330 USDT |
22.4410 USDT |
24.9050 USDT |
24.2790 USDT |
| 2024-11-20 |
23.9483 USDT |
141,141.7577 INJ |
24.3710 USDT |
22.9060 USDT |
25.2350 USDT |
23.5580 USDT |
| 2024-11-19 |
25.0132 USDT |
117,617.2229 INJ |
25.6790 USDT |
23.4220 USDT |
26.2170 USDT |
24.4430 USDT |
| 2024-11-18 |
25.1903 USDT |
103,809.5162 INJ |
24.5520 USDT |
24.1860 USDT |
25.9740 USDT |
25.1890 USDT |
| 2024-11-17 |
25.9661 USDT |
129,991.5879 INJ |
25.8590 USDT |
24.6640 USDT |
27.2060 USDT |
24.7280 USDT |
| 2024-11-16 |
25.2303 USDT |
101,827.4501 INJ |
24.6480 USDT |
24.2650 USDT |
26.0070 USDT |
25.5220 USDT |