Crypto exchange Bitfinex

Market Injective Protocol (INJ) / USD

Identifier on Bitfinex: tINJUSD
Date Price Volume Open Low High Close
2024-07-08 19.6205 USD 29.0353 INJ 18.5200 USD 17.9980 USD 20.7310 USD 19.4890 USD
2024-07-07 19.1435 USD 0.3535 INJ 19.2290 USD 19.2290 USD 19.5090 USD 19.5090 USD
2024-07-06 20.1950 USD 70.1962 INJ 19.5400 USD 19.3690 USD 19.9520 USD 19.9400 USD
2024-07-05 18.0456 USD 254.7282 INJ 19.6040 USD 16.9580 USD 19.8120 USD 19.0310 USD
2024-07-04 15.1657 USD 111.7869 INJ 19.8070 USD 7.1448 USD 20.9980 USD 20.6070 USD
2024-07-03 16.7512 USD 87.1739 INJ 23.1260 USD 2.4369 USD 23.1260 USD 21.4940 USD
2024-07-02 22.6629 USD 13.0200 INJ 22.5970 USD 22.3670 USD 22.7590 USD 22.3670 USD
2024-07-01 23.0705 USD 14.1282 INJ 23.8340 USD 22.8840 USD 24.2730 USD 23.1560 USD
2024-06-30 22.8160 USD 359.7616 INJ 22.7070 USD 21.7140 USD 23.1580 USD 22.6850 USD
2024-06-29 23.5321 USD 56.7200 INJ 22.9080 USD 22.8590 USD 23.7440 USD 22.8590 USD
2024-06-28 23.1010 USD 40.8828 INJ 23.1730 USD 22.8370 USD 23.3370 USD 22.8770 USD
2024-06-27 23.6901 USD 13.5536 INJ 22.8860 USD 22.7630 USD 24.2140 USD 23.1790 USD
2024-06-26 22.8498 USD 9.0498 INJ 23.1310 USD 22.4870 USD 23.4390 USD 23.4390 USD
2024-06-25 22.9394 USD 4.0078 INJ 22.5700 USD 22.4660 USD 23.4560 USD 23.4560 USD
2024-06-24 20.8679 USD 67.1635 INJ 20.2700 USD 19.5330 USD 21.7640 USD 21.1690 USD
2024-06-23 20.5156 USD 7.4520 INJ 21.2490 USD 20.1360 USD 21.2490 USD 20.2770 USD
2024-06-22 21.1050 USD 4.2513 INJ 21.1330 USD 20.8480 USD 21.1840 USD 21.1660 USD
2024-06-21 21.2585 USD 19.9590 INJ 20.9910 USD 20.2290 USD 21.7070 USD 21.3210 USD
2024-06-20 21.6078 USD 18.6772 INJ 21.9890 USD 20.7190 USD 23.0970 USD 21.3030 USD
2024-06-19 21.1158 USD 138.4892 INJ 20.2800 USD 20.2800 USD 21.4090 USD 21.4090 USD
2024-06-18 20.1856 USD 409.9375 INJ 21.3690 USD 19.5700 USD 21.3690 USD 20.1600 USD
2024-06-17 22.8898 USD 109.8029 INJ 25.0350 USD 21.0310 USD 25.0350 USD 22.1800 USD
2024-06-16 25.1050 USD 166.3048 INJ 24.6850 USD 24.4740 USD 25.2450 USD 25.0850 USD
2024-06-15 25.6994 USD 199.0497 INJ 26.1230 USD 25.6780 USD 26.5030 USD 25.6780 USD
2024-06-14 28.3489 USD 555.5364 INJ 28.8290 USD 26.1380 USD 30.2600 USD 26.5570 USD
2024-06-13 29.1158 USD 193.7792 INJ 31.4780 USD 27.5100 USD 31.4780 USD 28.7690 USD
2024-06-12 30.2615 USD 105.1806 INJ 27.2680 USD 27.2370 USD 32.7630 USD 31.0190 USD
2024-06-11 28.4097 USD 46.7245 INJ 29.0910 USD 25.5390 USD 29.5000 USD 26.0240 USD
2024-06-10 29.3808 USD 31.8731 INJ 27.4170 USD 26.6880 USD 29.8410 USD 29.4280 USD
2024-06-09 28.3598 USD 4.6089 INJ 27.8410 USD 27.8410 USD 29.0710 USD 28.1520 USD
2024-06-08 28.7180 USD 125.7838 INJ 28.2040 USD 27.5280 USD 30.7600 USD 28.7340 USD
2024-06-07 27.0920 USD 478.9677 INJ 28.1720 USD 25.9530 USD 30.9190 USD 27.9420 USD
2024-06-06 27.6190 USD 497.6331 INJ 26.4340 USD 26.4340 USD 28.6690 USD 27.3890 USD
2024-06-05 26.6000 USD 4.2975 INJ 25.5960 USD 25.5340 USD 26.7330 USD 26.7070 USD
2024-06-04 25.1005 USD 1.6060 INJ 24.8750 USD 24.4510 USD 25.3950 USD 25.3950 USD
2024-06-03 25.4883 USD 0.7325 INJ 25.4720 USD 25.4450 USD 25.8060 USD 25.4450 USD
2024-06-02 24.1051 USD 8.1412 INJ 24.2040 USD 23.9590 USD 24.2040 USD 23.9590 USD
2024-06-01 24.4470 USD 6.1481 INJ 24.3880 USD 24.2040 USD 24.3880 USD 24.2040 USD
2024-05-31 24.5682 USD 12.2430 INJ 25.3950 USD 24.4490 USD 25.4150 USD 24.4490 USD
2024-05-30 25.4255 USD 390.9285 INJ 26.9080 USD 25.8000 USD 27.0420 USD 25.8360 USD
2024-05-29 26.7150 USD 17.3292 INJ 26.8940 USD 26.4570 USD 28.1580 USD 26.7840 USD
2024-05-27 25.2990 USD 4.2366 INJ 25.2010 USD 25.2010 USD 25.3450 USD 25.3450 USD
2024-05-26 24.8124 USD 13.2237 INJ 25.5390 USD 24.5710 USD 25.6700 USD 24.5710 USD
2024-05-25 25.9986 USD 90.2447 INJ 26.0740 USD 25.5600 USD 26.1370 USD 25.6080 USD
2024-05-24 26.2655 USD 72.6395 INJ 24.8650 USD 24.6200 USD 25.4250 USD 24.9850 USD
2024-05-23 25.8295 USD 26.1344 INJ 26.8460 USD 24.9750 USD 28.0810 USD 24.9750 USD
2024-05-22 27.4172 USD 1,357.1263 INJ 27.7420 USD 27.2260 USD 27.8780 USD 27.2260 USD
2024-05-21 28.3195 USD 381.8506 INJ 28.1340 USD 27.5800 USD 28.6880 USD 27.5990 USD
2024-05-20 24.6263 USD 101.6417 INJ 24.2490 USD 24.2490 USD 25.7590 USD 25.4150 USD
2024-05-19 24.5996 USD 40.2513 INJ 24.6000 USD 24.3590 USD 24.6000 USD 24.5410 USD