Crypto exchange Bitfinex

Market Injective Protocol (INJ) / USD

Identifier on Bitfinex: tINJUSD
Date Price Volume Open Low High Close
2024-05-18 24.9150 USD 0.0400 INJ 24.9150 USD 24.9150 USD 24.9150 USD 24.9150 USD
2024-05-17 24.4077 USD 322.3443 INJ 23.9530 USD 23.9530 USD 24.9170 USD 24.7800 USD
2024-05-16 25.4676 USD 130.2203 INJ 24.1240 USD 22.8610 USD 25.8890 USD 22.8610 USD
2024-05-15 21.2681 USD 29.9364 INJ 21.3880 USD 21.2240 USD 25.5820 USD 22.9790 USD
2024-05-14 21.4975 USD 82.6347 INJ 22.7760 USD 21.3880 USD 22.7760 USD 21.5710 USD
2024-05-13 23.3906 USD 83.1259 INJ 23.7440 USD 22.8130 USD 23.7440 USD 22.8130 USD
2024-05-12 23.8949 USD 443.8639 INJ 23.8370 USD 23.7440 USD 23.9440 USD 23.7780 USD
2024-05-11 24.3319 USD 26.8034 INJ 24.6980 USD 23.9180 USD 25.5940 USD 24.2280 USD
2024-05-10 26.9945 USD 40.0000 INJ 26.8280 USD 26.8280 USD 27.1100 USD 27.1100 USD
2024-05-09 23.8970 USD 0.0400 INJ 23.8970 USD 23.8970 USD 23.8970 USD 23.8970 USD
2024-05-08 23.9745 USD 98.2297 INJ 23.6810 USD 23.6140 USD 24.4190 USD 23.9450 USD
2024-05-07 25.0975 USD 487.3686 INJ 25.7720 USD 25.0710 USD 26.1690 USD 25.5110 USD
2024-05-06 25.9496 USD 7.8929 INJ 25.0010 USD 25.0010 USD 26.0370 USD 25.9220 USD
2024-05-05 22.4184 USD 23.5565 INJ 23.5970 USD 22.3000 USD 24.7480 USD 24.7480 USD
2024-05-04 26.6252 USD 0.4215 INJ 25.0870 USD 25.0870 USD 26.6410 USD 26.6410 USD
2024-05-03 22.8440 USD 5.2065 INJ 24.7670 USD 24.7670 USD 24.7680 USD 24.7680 USD
2024-05-02 24.0293 USD 2.5600 INJ 20.8900 USD 20.5740 USD 24.9810 USD 24.9810 USD
2024-05-01 22.3038 USD 23.4061 INJ 23.0000 USD 22.2200 USD 24.6690 USD 22.2200 USD
2024-04-30 24.7865 USD 601.6338 INJ 25.4020 USD 22.3010 USD 25.4020 USD 22.3470 USD
2024-04-29 25.6075 USD 462.8267 INJ 26.4530 USD 25.4020 USD 26.7430 USD 25.4020 USD
2024-04-28 26.1065 USD 153.4214 INJ 26.0930 USD 25.7760 USD 26.4530 USD 25.7760 USD
2024-04-27 25.4419 USD 34.4673 INJ 25.6000 USD 25.0980 USD 26.3850 USD 25.2020 USD
2024-04-26 25.6734 USD 11.3099 INJ 26.4120 USD 25.6000 USD 26.4120 USD 25.6000 USD
2024-04-25 26.0515 USD 215.8257 INJ 26.1500 USD 25.7550 USD 26.7470 USD 26.7420 USD
2024-04-24 28.5917 USD 11.1681 INJ 28.7900 USD 27.7140 USD 29.0480 USD 27.9720 USD
2024-04-23 27.0543 USD 312.1971 INJ 27.9520 USD 25.8310 USD 29.0480 USD 28.5000 USD
2024-04-22 29.2493 USD 12.3457 INJ 28.5820 USD 27.8720 USD 29.3010 USD 28.4590 USD
2024-04-21 28.3015 USD 0.3026 INJ 28.8080 USD 27.9570 USD 28.8080 USD 27.9570 USD
2024-04-20 27.8819 USD 36.3784 INJ 27.8810 USD 27.8800 USD 28.0530 USD 28.0530 USD
2024-04-19 26.6756 USD 615.0767 INJ 26.9090 USD 25.4730 USD 28.7930 USD 28.0700 USD
2024-04-18 26.2144 USD 674.3684 INJ 25.4690 USD 24.9850 USD 28.7610 USD 28.2840 USD
2024-04-17 26.0905 USD 83.1127 INJ 24.5200 USD 24.3760 USD 26.3070 USD 26.3070 USD
2024-04-16 24.7635 USD 62.4191 INJ 25.5000 USD 23.2610 USD 26.4200 USD 24.2420 USD
2024-04-15 24.8382 USD 22.6322 INJ 27.4400 USD 23.5080 USD 27.4400 USD 23.5080 USD
2024-04-14 25.0699 USD 407.5979 INJ 24.3560 USD 24.2880 USD 28.7190 USD 24.7630 USD
2024-04-13 31.8439 USD 4.3656 INJ 31.8440 USD 31.8430 USD 31.8440 USD 31.8440 USD
2024-04-12 29.1344 USD 283.5649 INJ 32.6690 USD 22.3550 USD 32.7680 USD 32.7680 USD
2024-04-11 33.2041 USD 106.6147 INJ 32.2440 USD 31.7560 USD 33.2920 USD 32.7470 USD
2024-04-10 32.4029 USD 80.6718 INJ 32.1110 USD 31.6980 USD 33.2940 USD 33.2940 USD
2024-04-09 34.7108 USD 7.6704 INJ 34.8110 USD 34.4650 USD 34.8110 USD 34.4650 USD
2024-04-08 36.1441 USD 31.4798 INJ 35.7200 USD 35.1620 USD 36.2080 USD 35.1860 USD
2024-04-07 35.4534 USD 1.3501 INJ 35.1290 USD 35.1290 USD 35.7200 USD 35.7200 USD
2024-04-06 35.1402 USD 104.2319 INJ 33.7410 USD 33.3330 USD 36.1810 USD 36.1810 USD
2024-04-05 32.4697 USD 42.1321 INJ 31.5860 USD 30.8180 USD 34.8800 USD 34.8800 USD
2024-04-04 32.8561 USD 146.6440 INJ 32.4230 USD 32.4230 USD 33.9840 USD 32.8340 USD
2024-04-03 33.6216 USD 170.4144 INJ 31.8750 USD 31.8750 USD 34.7620 USD 33.9390 USD
2024-04-02 32.3624 USD 471.4812 INJ 33.8000 USD 31.3200 USD 33.8100 USD 33.0650 USD
2024-04-01 34.6277 USD 69.7411 INJ 35.9790 USD 33.7270 USD 36.8000 USD 33.8860 USD
2024-03-31 36.3270 USD 0.1470 INJ 36.3270 USD 36.3270 USD 36.3270 USD 36.3270 USD
2024-03-30 36.5055 USD 65.4773 INJ 36.5440 USD 34.5940 USD 37.4850 USD 36.5370 USD