Identifier on Bitstamp: injeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
20.4460 EUR |
70.5900 INJ |
20.8390 EUR |
20.2690 EUR |
20.8390 EUR |
20.8150 EUR |
| 2025-01-14 |
20.0760 EUR |
419.5600 INJ |
19.9850 EUR |
19.9850 EUR |
20.3980 EUR |
20.2820 EUR |
| 2025-01-13 |
18.9810 EUR |
1,583.5600 INJ |
20.8910 EUR |
18.5480 EUR |
20.8920 EUR |
19.7330 EUR |
| 2025-01-12 |
0.0000 EUR |
0.0000 INJ |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
20.9490 EUR |
| 2025-01-11 |
20.5860 EUR |
86.2600 INJ |
20.5140 EUR |
20.5130 EUR |
20.9490 EUR |
20.9490 EUR |
| 2025-01-10 |
20.6610 EUR |
288.7800 INJ |
20.6490 EUR |
20.5000 EUR |
20.9120 EUR |
20.9120 EUR |
| 2025-01-09 |
20.7380 EUR |
337.9800 INJ |
20.5000 EUR |
20.5000 EUR |
21.2850 EUR |
20.7070 EUR |
| 2025-01-08 |
21.3720 EUR |
131.1200 INJ |
23.2660 EUR |
20.8380 EUR |
23.2660 EUR |
20.8380 EUR |
| 2025-01-07 |
23.5030 EUR |
605.6000 INJ |
25.2930 EUR |
22.8460 EUR |
25.2930 EUR |
23.1500 EUR |
| 2025-01-06 |
24.8580 EUR |
473.2700 INJ |
24.9700 EUR |
24.6900 EUR |
25.2930 EUR |
24.8710 EUR |
| 2025-01-05 |
22.9670 EUR |
603.2500 INJ |
22.9910 EUR |
22.1570 EUR |
23.3020 EUR |
23.3020 EUR |
| 2025-01-04 |
22.7150 EUR |
847.9000 INJ |
22.1430 EUR |
22.1000 EUR |
23.0790 EUR |
23.0790 EUR |
| 2025-01-03 |
21.7120 EUR |
277.6500 INJ |
21.5350 EUR |
21.0080 EUR |
22.4500 EUR |
22.4500 EUR |
| 2025-01-02 |
21.0850 EUR |
639.1600 INJ |
20.0210 EUR |
20.0210 EUR |
21.2530 EUR |
21.0080 EUR |
| 2025-01-01 |
18.9040 EUR |
144.8600 INJ |
18.7440 EUR |
18.4000 EUR |
20.0210 EUR |
20.0210 EUR |
| 2024-12-31 |
19.2370 EUR |
304.8600 INJ |
19.3930 EUR |
19.1000 EUR |
19.7070 EUR |
19.1000 EUR |
| 2024-12-30 |
19.2740 EUR |
1,155.5000 INJ |
19.8860 EUR |
18.8870 EUR |
19.8860 EUR |
19.2350 EUR |
| 2024-12-29 |
19.9040 EUR |
142.7000 INJ |
20.0000 EUR |
19.4290 EUR |
20.0000 EUR |
19.4820 EUR |
| 2024-12-28 |
19.9210 EUR |
326.3300 INJ |
19.9070 EUR |
19.5670 EUR |
20.1030 EUR |
20.1030 EUR |
| 2024-12-27 |
20.7410 EUR |
73.7100 INJ |
21.0000 EUR |
20.3000 EUR |
21.0290 EUR |
20.3000 EUR |
| 2024-12-26 |
21.7570 EUR |
320.0200 INJ |
21.8000 EUR |
20.9180 EUR |
21.8540 EUR |
20.9180 EUR |
| 2024-12-25 |
21.8000 EUR |
15.4000 INJ |
21.8000 EUR |
21.8000 EUR |
21.8000 EUR |
21.8000 EUR |
| 2024-12-24 |
22.4690 EUR |
29.9800 INJ |
22.9000 EUR |
22.1790 EUR |
22.9710 EUR |
22.9710 EUR |
| 2024-12-23 |
19.7740 EUR |
87.4700 INJ |
20.0490 EUR |
19.0300 EUR |
20.3000 EUR |
20.0000 EUR |
| 2024-12-22 |
19.4180 EUR |
58.9500 INJ |
19.9820 EUR |
19.0300 EUR |
20.0000 EUR |
19.7010 EUR |
| 2024-12-21 |
20.6460 EUR |
350.2200 INJ |
21.4440 EUR |
19.7210 EUR |
22.9940 EUR |
19.7340 EUR |
| 2024-12-20 |
19.4930 EUR |
651.0900 INJ |
21.7680 EUR |
17.8500 EUR |
21.7680 EUR |
21.5720 EUR |
| 2024-12-19 |
22.5120 EUR |
715.7200 INJ |
23.5000 EUR |
20.5800 EUR |
23.6220 EUR |
21.0610 EUR |
| 2024-12-18 |
24.6260 EUR |
355.9200 INJ |
25.4500 EUR |
24.0000 EUR |
26.3240 EUR |
24.0000 EUR |
| 2024-12-17 |
26.8330 EUR |
22.3300 INJ |
26.8000 EUR |
26.3650 EUR |
27.6250 EUR |
26.3650 EUR |
| 2024-12-16 |
27.2300 EUR |
286.7700 INJ |
27.2260 EUR |
26.2080 EUR |
27.8990 EUR |
27.7260 EUR |
| 2024-12-15 |
26.5870 EUR |
687.3000 INJ |
27.8510 EUR |
25.7890 EUR |
28.8130 EUR |
26.1310 EUR |
| 2024-12-14 |
27.8510 EUR |
361.6900 INJ |
27.8510 EUR |
27.8510 EUR |
27.8510 EUR |
27.8510 EUR |
| 2024-12-13 |
27.7270 EUR |
13.6900 INJ |
27.7260 EUR |
27.7260 EUR |
27.7290 EUR |
27.7290 EUR |
| 2024-12-12 |
29.6690 EUR |
1,743.5300 INJ |
27.2300 EUR |
27.2300 EUR |
31.2950 EUR |
27.8980 EUR |
| 2024-12-11 |
27.4980 EUR |
248.0300 INJ |
25.7000 EUR |
25.7000 EUR |
29.9320 EUR |
27.2050 EUR |
| 2024-12-10 |
26.3530 EUR |
1,382.4800 INJ |
24.7320 EUR |
24.0000 EUR |
27.6200 EUR |
25.4950 EUR |
| 2024-12-09 |
27.8380 EUR |
1,857.2700 INJ |
31.4640 EUR |
22.9030 EUR |
31.5510 EUR |
25.2880 EUR |
| 2024-12-08 |
31.0230 EUR |
499.0900 INJ |
31.0780 EUR |
30.8470 EUR |
31.1360 EUR |
31.1360 EUR |
| 2024-12-07 |
31.8580 EUR |
596.8500 INJ |
32.2950 EUR |
31.0600 EUR |
32.5540 EUR |
31.2560 EUR |
| 2024-12-06 |
31.8980 EUR |
1,984.9100 INJ |
30.2490 EUR |
30.2490 EUR |
33.2100 EUR |
31.8830 EUR |
| 2024-12-05 |
31.3140 EUR |
1,319.2900 INJ |
30.2780 EUR |
29.0000 EUR |
32.5810 EUR |
30.6740 EUR |
| 2024-12-04 |
31.1690 EUR |
877.7400 INJ |
31.5250 EUR |
30.3000 EUR |
32.1290 EUR |
30.3000 EUR |
| 2024-12-03 |
30.4680 EUR |
1,500.2600 INJ |
30.4950 EUR |
28.5020 EUR |
31.7270 EUR |
31.7270 EUR |
| 2024-12-02 |
28.9940 EUR |
2,220.4600 INJ |
29.1100 EUR |
26.9600 EUR |
30.1100 EUR |
30.1100 EUR |
| 2024-12-01 |
28.9930 EUR |
723.4700 INJ |
29.7000 EUR |
28.0000 EUR |
30.0000 EUR |
28.2630 EUR |
| 2024-11-30 |
28.3930 EUR |
4,848.1200 INJ |
28.5000 EUR |
28.0000 EUR |
29.4760 EUR |
29.4760 EUR |
| 2024-11-29 |
28.3530 EUR |
165.7500 INJ |
28.2430 EUR |
28.2430 EUR |
28.5810 EUR |
28.5000 EUR |
| 2024-11-28 |
27.9970 EUR |
175.1000 INJ |
28.1310 EUR |
27.4840 EUR |
28.2430 EUR |
28.2430 EUR |
| 2024-11-27 |
29.0590 EUR |
1,636.2700 INJ |
28.7610 EUR |
27.9080 EUR |
29.8000 EUR |
29.0360 EUR |