Identifier on Kucoin: INJDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
0.0105 USDT |
11,376,875.1366 |
0.0126 USDT |
0.0082 USDT |
0.0133 USDT |
0.0084 USDT |
| 2023-12-17 |
0.0136 USDT |
2,331,482.8753 |
0.0145 USDT |
0.0121 USDT |
0.0161 USDT |
0.0132 USDT |
| 2023-12-16 |
0.0136 USDT |
4,685,728.6189 |
0.0152 USDT |
0.0109 USDT |
0.0166 USDT |
0.0151 USDT |
| 2023-12-15 |
0.0130 USDT |
8,116,606.4502 |
0.0157 USDT |
0.0105 USDT |
0.0164 USDT |
0.0110 USDT |
| 2023-12-14 |
0.0144 USDT |
14,908,566.4680 |
0.0184 USDT |
0.0114 USDT |
0.0186 USDT |
0.0154 USDT |
| 2023-12-13 |
0.0275 USDT |
2,741,261.6289 |
0.0302 USDT |
0.0207 USDT |
0.0365 USDT |
0.0215 USDT |
| 2023-12-12 |
0.0296 USDT |
5,287,239.0107 |
0.0408 USDT |
0.0227 USDT |
0.0408 USDT |
0.0308 USDT |
| 2023-12-11 |
0.0530 USDT |
1,982,148.6243 |
0.0638 USDT |
0.0422 USDT |
0.0894 USDT |
0.0459 USDT |
| 2023-12-10 |
0.0823 USDT |
174,573.1976 |
0.0880 USDT |
0.0669 USDT |
0.0935 USDT |
0.0716 USDT |
| 2023-12-09 |
0.0879 USDT |
40,843.5590 |
0.0814 USDT |
0.0807 USDT |
0.0932 USDT |
0.0932 USDT |
| 2023-12-08 |
0.0900 USDT |
117,044.6680 |
0.1058 USDT |
0.0809 USDT |
0.1059 USDT |
0.0828 USDT |
| 2023-12-07 |
0.1024 USDT |
242,825.6824 |
0.1224 USDT |
0.0914 USDT |
0.1297 USDT |
0.1105 USDT |
| 2023-12-06 |
0.1177 USDT |
36,647.4441 |
0.1210 USDT |
0.1118 USDT |
0.1297 USDT |
0.1252 USDT |
| 2023-12-05 |
0.1293 USDT |
25,305.1895 |
0.1238 USDT |
0.1184 USDT |
0.1403 USDT |
0.1311 USDT |
| 2023-12-04 |
0.1279 USDT |
77,667.9811 |
0.1132 USDT |
0.1037 USDT |
0.1494 USDT |
0.1342 USDT |
| 2023-12-03 |
0.1063 USDT |
137,161.5805 |
0.1111 USDT |
0.1042 USDT |
0.1172 USDT |
0.1119 USDT |
| 2023-12-02 |
0.1053 USDT |
100,040.7304 |
0.1082 USDT |
0.1016 USDT |
0.1115 USDT |
0.1059 USDT |
| 2023-12-01 |
0.1050 USDT |
161,185.0221 |
0.1031 USDT |
0.0959 USDT |
0.1157 USDT |
0.1119 USDT |
| 2023-11-30 |
0.1162 USDT |
144,453.6289 |
0.1398 USDT |
0.1053 USDT |
0.1431 USDT |
0.1167 USDT |
| 2023-11-29 |
0.1337 USDT |
35,726.5106 |
0.1450 USDT |
0.1224 USDT |
0.1482 USDT |
0.1398 USDT |
| 2023-11-28 |
0.1518 USDT |
31,278.7753 |
0.1385 USDT |
0.1313 USDT |
0.1623 USDT |
0.1387 USDT |
| 2023-11-27 |
0.1349 USDT |
57,016.5956 |
0.1296 USDT |
0.1221 USDT |
0.1480 USDT |
0.1472 USDT |
| 2023-11-26 |
0.1392 USDT |
13,779.7248 |
0.1290 USDT |
0.1290 USDT |
0.1504 USDT |
0.1417 USDT |
| 2023-11-25 |
0.1432 USDT |
27,596.8644 |
0.1634 USDT |
0.1276 USDT |
0.1634 USDT |
0.1313 USDT |
| 2023-11-24 |
0.1587 USDT |
17,989.5977 |
0.1740 USDT |
0.1488 USDT |
0.1774 USDT |
0.1633 USDT |
| 2023-11-23 |
0.1654 USDT |
30,572.0078 |
0.1585 USDT |
0.1483 USDT |
0.1794 USDT |
0.1770 USDT |
| 2023-11-22 |
0.1653 USDT |
17,417.6815 |
0.1941 USDT |
0.1448 USDT |
0.1950 USDT |
0.1448 USDT |
| 2023-11-21 |
0.1691 USDT |
18,791.6841 |
0.1572 USDT |
0.1529 USDT |
0.1829 USDT |
0.1738 USDT |
| 2023-11-20 |
0.1467 USDT |
40,452.9504 |
0.1419 USDT |
0.1281 USDT |
0.1530 USDT |
0.1530 USDT |
| 2023-11-19 |
0.1502 USDT |
7,195.8126 |
0.1598 USDT |
0.1428 USDT |
0.1672 USDT |
0.1428 USDT |
| 2023-11-18 |
0.1608 USDT |
7,083.3716 |
0.1552 USDT |
0.1515 USDT |
0.1753 USDT |
0.1569 USDT |
| 2023-11-17 |
0.1586 USDT |
45,160.5763 |
0.1584 USDT |
0.1469 USDT |
0.1745 USDT |
0.1472 USDT |
| 2023-11-16 |
0.1222 USDT |
141,198.0661 |
0.1374 USDT |
0.1012 USDT |
0.1573 USDT |
0.1573 USDT |
| 2023-11-15 |
0.1512 USDT |
163,565.6270 |
0.1879 USDT |
0.1282 USDT |
0.1887 USDT |
0.1353 USDT |
| 2023-11-14 |
0.2107 USDT |
42,662.5893 |
0.2076 USDT |
0.1904 USDT |
0.2347 USDT |
0.1980 USDT |
| 2023-11-13 |
0.1935 USDT |
51,107.4748 |
0.1661 USDT |
0.1593 USDT |
0.2100 USDT |
0.2023 USDT |
| 2023-11-12 |
0.1606 USDT |
48,703.9290 |
0.1588 USDT |
0.1438 USDT |
0.1757 USDT |
0.1587 USDT |
| 2023-11-11 |
0.1438 USDT |
295,152.1935 |
0.1493 USDT |
0.1282 USDT |
0.1583 USDT |
0.1579 USDT |
| 2023-11-10 |
0.1591 USDT |
185,237.8191 |
0.2131 USDT |
0.1352 USDT |
0.2227 USDT |
0.1428 USDT |
| 2023-11-09 |
0.1789 USDT |
121,630.2574 |
0.1961 USDT |
0.1500 USDT |
0.2600 USDT |
0.2200 USDT |
| 2023-11-08 |
0.1706 USDT |
78,254.5048 |
0.1870 USDT |
0.1609 USDT |
0.2180 USDT |
0.1878 USDT |
| 2023-11-07 |
0.1833 USDT |
316,067.8595 |
0.1895 USDT |
0.1676 USDT |
0.1978 USDT |
0.1835 USDT |
| 2023-11-06 |
0.1863 USDT |
92,710.3997 |
0.2199 USDT |
0.1605 USDT |
0.2437 USDT |
0.1857 USDT |
| 2023-11-05 |
0.2595 USDT |
62,768.9961 |
0.2838 USDT |
0.2136 USDT |
0.2880 USDT |
0.2320 USDT |
| 2023-11-04 |
0.3069 USDT |
15,474.8142 |
0.3183 USDT |
0.2914 USDT |
0.3297 USDT |
0.2973 USDT |
| 2023-11-03 |
0.3287 USDT |
65,241.0270 |
0.3359 USDT |
0.2932 USDT |
0.3530 USDT |
0.2932 USDT |
| 2023-11-02 |
0.2962 USDT |
47,433.8363 |
0.2963 USDT |
0.2460 USDT |
0.3337 USDT |
0.3337 USDT |
| 2023-11-01 |
0.3077 USDT |
87,447.9051 |
0.3634 USDT |
0.2678 USDT |
0.4150 USDT |
0.3060 USDT |
| 2023-10-31 |
0.4221 USDT |
31,113.6733 |
0.4472 USDT |
0.3615 USDT |
0.4595 USDT |
0.3615 USDT |
| 2023-10-30 |
0.3847 USDT |
54,788.1576 |
0.3748 USDT |
0.3385 USDT |
0.4154 USDT |
0.4030 USDT |