Identifier on Kucoin: INJUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
1.1780 USDT |
22,896.8625 |
1.3947 USDT |
1.0620 USDT |
1.4526 USDT |
1.3436 USDT |
| 2024-04-30 |
1.4937 USDT |
10,940.5264 |
1.7682 USDT |
1.2000 USDT |
1.7682 USDT |
1.2000 USDT |
| 2024-04-29 |
1.6448 USDT |
2,068.2738 |
1.7387 USDT |
1.6000 USDT |
1.7728 USDT |
1.6360 USDT |
| 2024-04-28 |
1.8500 USDT |
1,914.4659 |
1.7983 USDT |
1.7900 USDT |
1.8800 USDT |
1.8255 USDT |
| 2024-04-27 |
1.6918 USDT |
1,863.6467 |
1.6900 USDT |
1.5748 USDT |
1.8000 USDT |
1.7435 USDT |
| 2024-04-26 |
1.7913 USDT |
9,024.4205 |
1.8604 USDT |
1.7037 USDT |
1.9037 USDT |
1.7360 USDT |
| 2024-04-25 |
1.7962 USDT |
9,849.4281 |
1.8382 USDT |
1.6994 USDT |
1.9607 USDT |
1.8603 USDT |
| 2024-04-24 |
2.0904 USDT |
9,568.0552 |
2.2110 USDT |
1.9180 USDT |
2.3577 USDT |
1.9756 USDT |
| 2024-04-23 |
2.2322 USDT |
7,423.6389 |
2.2485 USDT |
2.0733 USDT |
2.3646 USDT |
2.1640 USDT |
| 2024-04-22 |
2.2400 USDT |
4,453.9525 |
2.2317 USDT |
2.1499 USDT |
2.3947 USDT |
2.3029 USDT |
| 2024-04-21 |
2.3145 USDT |
8,141.6933 |
2.4400 USDT |
2.1291 USDT |
2.5121 USDT |
2.1450 USDT |
| 2024-04-20 |
2.2661 USDT |
8,899.4330 |
2.1595 USDT |
2.0574 USDT |
2.4647 USDT |
2.4647 USDT |
| 2024-04-19 |
2.0422 USDT |
11,770.3490 |
2.0000 USDT |
1.6292 USDT |
2.3397 USDT |
2.1294 USDT |
| 2024-04-18 |
1.9926 USDT |
25,715.2071 |
1.8187 USDT |
1.5800 USDT |
2.2783 USDT |
2.1480 USDT |
| 2024-04-17 |
1.7423 USDT |
26,964.1873 |
1.6400 USDT |
1.4863 USDT |
2.1774 USDT |
2.0018 USDT |
| 2024-04-16 |
1.5291 USDT |
26,972.1667 |
1.4962 USDT |
1.2790 USDT |
1.7063 USDT |
1.6114 USDT |
| 2024-04-15 |
1.9386 USDT |
57,846.4040 |
2.0102 USDT |
1.3349 USDT |
2.2758 USDT |
1.4550 USDT |
| 2024-04-14 |
1.7569 USDT |
49,596.9569 |
1.5764 USDT |
1.4430 USDT |
2.0200 USDT |
1.7552 USDT |
| 2024-04-13 |
2.6502 USDT |
17,289.7826 |
2.8000 USDT |
2.1297 USDT |
3.0490 USDT |
2.3632 USDT |
| 2024-04-12 |
5.5593 USDT |
13,220.3018 |
8.1377 USDT |
4.0000 USDT |
8.5195 USDT |
4.0000 USDT |
| 2024-04-11 |
8.6167 USDT |
861.6189 |
9.1000 USDT |
7.9198 USDT |
9.2414 USDT |
8.2752 USDT |
| 2024-04-10 |
8.6362 USDT |
1,760.7350 |
9.1981 USDT |
7.9519 USDT |
9.3571 USDT |
8.8502 USDT |
| 2024-04-09 |
9.9664 USDT |
1,522.8766 |
10.9632 USDT |
9.0019 USDT |
11.1393 USDT |
9.3401 USDT |
| 2024-04-08 |
11.0056 USDT |
2,130.7592 |
10.7360 USDT |
10.2952 USDT |
11.5355 USDT |
10.9632 USDT |
| 2024-04-07 |
10.9789 USDT |
3,005.0922 |
10.4061 USDT |
10.3751 USDT |
11.5118 USDT |
10.6961 USDT |
| 2024-04-06 |
10.2258 USDT |
12,498.8755 |
9.9418 USDT |
9.6006 USDT |
11.1013 USDT |
10.4400 USDT |
| 2024-04-05 |
8.6773 USDT |
3,126.0390 |
8.7061 USDT |
7.3623 USDT |
10.3878 USDT |
10.1524 USDT |
| 2024-04-04 |
9.0676 USDT |
2,292.4075 |
8.9528 USDT |
8.2296 USDT |
9.8921 USDT |
8.8037 USDT |
| 2024-04-03 |
9.4127 USDT |
3,773.4463 |
8.7672 USDT |
8.0061 USDT |
10.3618 USDT |
9.2893 USDT |
| 2024-04-02 |
8.7902 USDT |
1,834.6130 |
10.7392 USDT |
7.8408 USDT |
10.7392 USDT |
8.6594 USDT |
| 2024-04-01 |
11.0425 USDT |
4,192.5727 |
13.4372 USDT |
9.6007 USDT |
13.9599 USDT |
10.7778 USDT |
| 2024-03-31 |
13.4409 USDT |
1,371.9139 |
12.7118 USDT |
12.7118 USDT |
14.3683 USDT |
13.4932 USDT |
| 2024-03-30 |
13.3442 USDT |
561.2276 |
13.5375 USDT |
12.4908 USDT |
13.8449 USDT |
12.5048 USDT |
| 2024-03-29 |
13.8268 USDT |
1,111.8925 |
15.0330 USDT |
12.9251 USDT |
15.2533 USDT |
13.6000 USDT |
| 2024-03-28 |
14.7947 USDT |
2,832.8931 |
14.6015 USDT |
13.9784 USDT |
15.5392 USDT |
15.1301 USDT |
| 2024-03-27 |
15.2934 USDT |
2,827.2444 |
15.7068 USDT |
14.0107 USDT |
16.3239 USDT |
14.5078 USDT |
| 2024-03-26 |
16.5221 USDT |
3,324.2870 |
14.8339 USDT |
14.8338 USDT |
18.3975 USDT |
15.7640 USDT |
| 2024-03-25 |
14.3213 USDT |
3,637.2187 |
13.2098 USDT |
12.8687 USDT |
15.5390 USDT |
15.1331 USDT |
| 2024-03-24 |
12.5420 USDT |
1,792.1285 |
12.0734 USDT |
11.8211 USDT |
13.4953 USDT |
13.4953 USDT |
| 2024-03-23 |
12.6480 USDT |
2,119.1757 |
12.2000 USDT |
11.9053 USDT |
13.2857 USDT |
12.7800 USDT |
| 2024-03-22 |
13.0381 USDT |
3,681.7402 |
13.9784 USDT |
11.6430 USDT |
14.8524 USDT |
12.0555 USDT |
| 2024-03-21 |
15.3706 USDT |
1,690.1082 |
16.3373 USDT |
13.9031 USDT |
16.6778 USDT |
14.0664 USDT |
| 2024-03-20 |
13.4834 USDT |
8,066.4671 |
12.7810 USDT |
11.0891 USDT |
16.6767 USDT |
16.0450 USDT |
| 2024-03-19 |
13.3578 USDT |
5,422.0194 |
16.7820 USDT |
11.3147 USDT |
17.2502 USDT |
13.6372 USDT |
| 2024-03-18 |
18.3340 USDT |
4,733.3074 |
24.6940 USDT |
16.2211 USDT |
24.8632 USDT |
17.4386 USDT |
| 2024-03-17 |
22.6895 USDT |
4,977.6284 |
21.5273 USDT |
18.6000 USDT |
26.2248 USDT |
24.9555 USDT |
| 2024-03-16 |
26.8648 USDT |
5,123.8879 |
28.1491 USDT |
20.5150 USDT |
36.1574 USDT |
21.9030 USDT |
| 2024-03-15 |
26.8415 USDT |
6,439.9046 |
35.0462 USDT |
20.3575 USDT |
35.7480 USDT |
28.4435 USDT |
| 2024-03-14 |
37.0192 USDT |
5,403.5537 |
35.6838 USDT |
30.8107 USDT |
43.7862 USDT |
35.1663 USDT |
| 2024-03-13 |
38.1009 USDT |
3,835.6559 |
42.8025 USDT |
34.9761 USDT |
44.7408 USDT |
35.5372 USDT |