Identifier on Bitstamp: injeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
27.1770 EUR |
1,995.3500 INJ |
26.6710 EUR |
25.7700 EUR |
28.0600 EUR |
27.0670 EUR |
| 2024-11-23 |
27.0590 EUR |
3,561.5000 INJ |
25.6030 EUR |
25.0950 EUR |
28.0600 EUR |
26.5820 EUR |
| 2024-11-22 |
24.4930 EUR |
1,313.3100 INJ |
23.9800 EUR |
23.2630 EUR |
25.3450 EUR |
25.3430 EUR |
| 2024-11-21 |
23.2740 EUR |
678.9100 INJ |
22.0890 EUR |
21.9790 EUR |
24.0290 EUR |
24.0290 EUR |
| 2024-11-20 |
22.8030 EUR |
285.0000 INJ |
22.7000 EUR |
22.0000 EUR |
23.5350 EUR |
22.0300 EUR |
| 2024-11-19 |
23.4160 EUR |
284.2300 INJ |
24.5260 EUR |
22.9630 EUR |
24.5260 EUR |
22.9630 EUR |
| 2024-11-18 |
24.0570 EUR |
314.6100 INJ |
23.0800 EUR |
23.0800 EUR |
24.3750 EUR |
24.2310 EUR |
| 2024-11-17 |
24.4660 EUR |
641.3300 INJ |
24.7760 EUR |
23.4030 EUR |
25.6000 EUR |
23.4030 EUR |
| 2024-11-16 |
24.2410 EUR |
529.4600 INJ |
23.3210 EUR |
23.2720 EUR |
24.4020 EUR |
24.4020 EUR |
| 2024-11-15 |
22.2250 EUR |
346.9700 INJ |
22.1250 EUR |
21.5920 EUR |
22.7530 EUR |
22.6610 EUR |
| 2024-11-14 |
23.2240 EUR |
843.0500 INJ |
23.3050 EUR |
21.8180 EUR |
24.3830 EUR |
21.8180 EUR |
| 2024-11-13 |
22.4830 EUR |
1,263.7200 INJ |
22.6080 EUR |
21.3100 EUR |
24.6510 EUR |
22.4550 EUR |
| 2024-11-12 |
23.2850 EUR |
1,000.7100 INJ |
24.4950 EUR |
21.8000 EUR |
25.0370 EUR |
23.0000 EUR |
| 2024-11-11 |
24.4710 EUR |
659.5600 INJ |
24.3380 EUR |
23.9840 EUR |
25.0080 EUR |
24.1500 EUR |
| 2024-11-10 |
24.0160 EUR |
449.8800 INJ |
22.5000 EUR |
20.7890 EUR |
24.3190 EUR |
24.2940 EUR |
| 2024-11-09 |
20.7890 EUR |
1.6000 INJ |
20.7890 EUR |
20.7890 EUR |
20.7890 EUR |
20.7890 EUR |
| 2024-11-08 |
20.7340 EUR |
67.2300 INJ |
20.4740 EUR |
20.0150 EUR |
21.2540 EUR |
20.8610 EUR |
| 2024-11-07 |
19.3990 EUR |
437.7100 INJ |
20.0000 EUR |
19.2120 EUR |
20.1420 EUR |
20.1130 EUR |
| 2024-11-06 |
19.1610 EUR |
202.4200 INJ |
16.4040 EUR |
16.4040 EUR |
19.7500 EUR |
19.7490 EUR |
| 2024-11-05 |
15.7740 EUR |
54.6700 INJ |
15.1290 EUR |
15.1290 EUR |
15.8100 EUR |
15.8100 EUR |
| 2024-11-04 |
15.2540 EUR |
192.1600 INJ |
15.3970 EUR |
14.7430 EUR |
15.5600 EUR |
15.0110 EUR |
| 2024-11-03 |
15.3350 EUR |
2,294.4400 INJ |
16.4170 EUR |
15.2490 EUR |
16.4170 EUR |
15.5910 EUR |
| 2024-11-02 |
16.6180 EUR |
124.2800 INJ |
16.8000 EUR |
16.5390 EUR |
16.8000 EUR |
16.5940 EUR |
| 2024-11-01 |
17.8600 EUR |
174.3000 INJ |
18.2000 EUR |
17.0000 EUR |
18.2000 EUR |
17.2690 EUR |
| 2024-10-31 |
17.8820 EUR |
244.2400 INJ |
18.1470 EUR |
17.7840 EUR |
18.1470 EUR |
17.8840 EUR |
| 2024-10-30 |
18.1010 EUR |
43.3400 INJ |
18.4560 EUR |
18.0900 EUR |
18.4560 EUR |
18.1810 EUR |
| 2024-10-29 |
18.7550 EUR |
104.9600 INJ |
18.6000 EUR |
18.4710 EUR |
18.8190 EUR |
18.4710 EUR |
| 2024-10-28 |
17.3390 EUR |
137.5200 INJ |
17.3410 EUR |
17.0300 EUR |
17.6050 EUR |
17.6050 EUR |
| 2024-10-27 |
17.0230 EUR |
15.5400 INJ |
16.9980 EUR |
16.9980 EUR |
17.4100 EUR |
17.4100 EUR |
| 2024-10-26 |
16.9270 EUR |
33.1300 INJ |
16.6430 EUR |
16.6430 EUR |
17.1680 EUR |
17.0240 EUR |
| 2024-10-25 |
18.4920 EUR |
74.9600 INJ |
18.5740 EUR |
18.3500 EUR |
18.5740 EUR |
18.3500 EUR |
| 2024-10-24 |
18.9650 EUR |
429.5000 INJ |
18.9550 EUR |
18.7270 EUR |
19.0000 EUR |
18.7280 EUR |
| 2024-10-23 |
18.4220 EUR |
144.6000 INJ |
18.5000 EUR |
18.1740 EUR |
18.6540 EUR |
18.6540 EUR |
| 2024-10-22 |
19.5520 EUR |
181.2800 INJ |
19.5710 EUR |
19.3550 EUR |
19.6500 EUR |
19.3550 EUR |
| 2024-10-21 |
19.8450 EUR |
129.0700 INJ |
20.3070 EUR |
19.4460 EUR |
20.3660 EUR |
19.8860 EUR |
| 2024-10-20 |
20.3060 EUR |
145.1300 INJ |
20.3060 EUR |
20.2260 EUR |
20.3180 EUR |
20.3060 EUR |
| 2024-10-19 |
20.3450 EUR |
113.5600 INJ |
20.2240 EUR |
20.2240 EUR |
20.4460 EUR |
20.3390 EUR |
| 2024-10-18 |
20.1310 EUR |
268.0200 INJ |
19.9850 EUR |
19.9580 EUR |
20.4220 EUR |
20.0750 EUR |
| 2024-10-17 |
19.3220 EUR |
1,642.1000 INJ |
19.3140 EUR |
18.9190 EUR |
21.4600 EUR |
19.9850 EUR |
| 2024-10-16 |
19.2320 EUR |
992.8200 INJ |
19.6000 EUR |
19.0870 EUR |
19.6000 EUR |
19.0870 EUR |
| 2024-10-15 |
19.9670 EUR |
2,054.3600 INJ |
19.6330 EUR |
19.5970 EUR |
20.4600 EUR |
19.6120 EUR |
| 2024-10-14 |
19.8130 EUR |
1,337.5400 INJ |
19.9160 EUR |
19.6200 EUR |
20.0990 EUR |
19.7850 EUR |
| 2024-10-13 |
18.4180 EUR |
42.5000 INJ |
18.6780 EUR |
18.1740 EUR |
18.6780 EUR |
18.1740 EUR |
| 2024-10-12 |
19.0150 EUR |
683.8400 INJ |
19.0160 EUR |
18.6390 EUR |
19.0160 EUR |
18.6780 EUR |
| 2024-10-11 |
18.7790 EUR |
29.0600 INJ |
17.8390 EUR |
17.8390 EUR |
19.0170 EUR |
19.0160 EUR |
| 2024-10-10 |
17.5850 EUR |
14.4200 INJ |
17.5600 EUR |
17.4450 EUR |
17.8390 EUR |
17.8390 EUR |
| 2024-10-09 |
17.8640 EUR |
457.8100 INJ |
17.9510 EUR |
17.5450 EUR |
19.9160 EUR |
17.6660 EUR |
| 2024-10-08 |
17.9730 EUR |
690.0500 INJ |
18.0000 EUR |
17.9500 EUR |
19.9160 EUR |
19.9160 EUR |
| 2024-10-07 |
19.5560 EUR |
349.8800 INJ |
19.2510 EUR |
18.6880 EUR |
21.3050 EUR |
19.0070 EUR |
| 2024-10-06 |
18.4270 EUR |
120.4100 INJ |
18.4000 EUR |
18.4000 EUR |
18.6880 EUR |
18.6880 EUR |