Crypto exchange Bitstamp

Market Injective Protocol (INJ) / USD

Identifier on Bitstamp: injusd
Date Price Volume Open Low High Close
2024-06-05 26.6940 USD 276.6900 INJ 25.9040 USD 25.9040 USD 27.1000 USD 27.1000 USD
2024-06-04 24.6200 USD 1,185.7900 INJ 24.0540 USD 23.9410 USD 25.3530 USD 25.3380 USD
2024-06-03 25.4580 USD 597.4500 INJ 24.0000 USD 24.0000 USD 25.7540 USD 25.7540 USD
2024-06-02 24.6540 USD 38.9000 INJ 24.6570 USD 24.0000 USD 24.6800 USD 24.0000 USD
2024-06-01 0.0000 USD 0.0000 INJ 0.0000 USD 0.0000 USD 0.0000 USD 24.6830 USD
2024-05-31 24.6830 USD 6.2600 INJ 24.6830 USD 24.6830 USD 24.6830 USD 24.6830 USD
2024-05-30 25.4810 USD 14.3900 INJ 25.6320 USD 25.2560 USD 25.6320 USD 25.2560 USD
2024-05-29 26.3930 USD 77.3800 INJ 26.0940 USD 26.0940 USD 26.7390 USD 26.5760 USD
2024-05-28 25.8840 USD 1,559.2700 INJ 25.3290 USD 25.1020 USD 26.0490 USD 26.0490 USD
2024-05-27 25.9790 USD 0.7700 INJ 25.9790 USD 25.9790 USD 25.9790 USD 25.9790 USD
2024-05-26 25.2740 USD 39.0600 INJ 25.4800 USD 24.9000 USD 25.4800 USD 24.9000 USD
2024-05-25 25.4150 USD 40.9100 INJ 25.5860 USD 25.2510 USD 25.5860 USD 25.2510 USD
2024-05-24 25.2090 USD 1.5700 INJ 25.1000 USD 25.1000 USD 25.3140 USD 25.3140 USD
2024-05-23 26.0480 USD 79.7700 INJ 28.0060 USD 24.7000 USD 28.0060 USD 24.7580 USD
2024-05-22 0.0000 USD 0.0000 INJ 0.0000 USD 0.0000 USD 0.0000 USD 28.0060 USD
2024-05-21 28.2240 USD 99.0400 INJ 28.2470 USD 27.9920 USD 28.2880 USD 28.0060 USD
2024-05-20 28.0330 USD 37.9800 INJ 28.2800 USD 27.9450 USD 28.2800 USD 27.9450 USD
2024-05-19 25.3870 USD 30.5000 INJ 25.3870 USD 25.3870 USD 25.3870 USD 25.3870 USD
2024-05-18 25.3870 USD 29.4800 INJ 25.3870 USD 25.3870 USD 25.3870 USD 25.3870 USD
2024-05-17 24.5690 USD 2.5700 INJ 24.1450 USD 24.1450 USD 25.1630 USD 24.3870 USD
2024-05-16 0.0000 USD 0.0000 INJ 0.0000 USD 0.0000 USD 0.0000 USD 21.1320 USD
2024-05-15 21.1320 USD 4.0000 INJ 21.1320 USD 21.1320 USD 21.1320 USD 21.1320 USD
2024-05-14 0.0000 USD 0.0000 INJ 0.0000 USD 0.0000 USD 0.0000 USD 22.1070 USD
2024-05-13 22.1070 USD 4.5300 INJ 22.1070 USD 22.1070 USD 22.1070 USD 22.1070 USD
2024-05-12 23.5310 USD 2.3500 INJ 23.5310 USD 23.5310 USD 23.5310 USD 23.5310 USD
2024-05-11 23.5510 USD 16.1300 INJ 23.2180 USD 23.2180 USD 24.0540 USD 24.0540 USD
2024-05-10 26.1640 USD 2.1900 INJ 25.5000 USD 25.5000 USD 26.3260 USD 26.3260 USD
2024-05-09 23.6680 USD 63.7800 INJ 23.2130 USD 22.9690 USD 25.1280 USD 23.7810 USD
2024-05-08 23.8460 USD 97.8900 INJ 24.4560 USD 23.0200 USD 24.4560 USD 23.2030 USD
2024-05-07 0.0000 USD 0.0000 INJ 0.0000 USD 0.0000 USD 0.0000 USD 24.4560 USD
2024-05-06 0.0000 USD 0.0000 INJ 0.0000 USD 0.0000 USD 0.0000 USD 24.4560 USD
2024-05-05 24.4640 USD 191.8600 INJ 24.4560 USD 24.4560 USD 25.4270 USD 24.4560 USD
2024-05-04 24.2470 USD 72.3300 INJ 24.5430 USD 24.0010 USD 24.5430 USD 24.4560 USD
2024-05-03 23.4660 USD 20.6200 INJ 23.4870 USD 23.2780 USD 24.0000 USD 24.0000 USD
2024-05-02 23.5800 USD 68.4400 INJ 23.6570 USD 23.2300 USD 23.7880 USD 23.2300 USD
2024-05-01 22.5070 USD 122.4000 INJ 22.8000 USD 22.0000 USD 23.6600 USD 23.2520 USD
2024-04-30 23.5930 USD 115.5300 INJ 25.5450 USD 22.9970 USD 25.5700 USD 22.9970 USD
2024-04-29 25.8840 USD 25.2600 INJ 25.9990 USD 25.4720 USD 25.9990 USD 25.4720 USD
2024-04-28 26.3730 USD 29.7600 INJ 26.3410 USD 26.2770 USD 27.4760 USD 27.4760 USD
2024-04-27 25.0710 USD 73.8600 INJ 25.1500 USD 25.0000 USD 25.2630 USD 25.2620 USD
2024-04-26 25.9690 USD 224.2500 INJ 26.0430 USD 25.5350 USD 26.2600 USD 25.8730 USD
2024-04-25 0.0000 USD 0.0000 INJ 0.0000 USD 0.0000 USD 0.0000 USD 26.4030 USD
2024-04-24 28.2890 USD 733.6600 INJ 28.4650 USD 26.4030 USD 28.8600 USD 26.4030 USD
2024-04-23 27.9130 USD 460.3900 INJ 28.5670 USD 27.0000 USD 31.1130 USD 27.0000 USD
2024-04-22 28.5670 USD 8.8000 INJ 28.5670 USD 28.5670 USD 28.5670 USD 28.5670 USD
2024-04-21 28.6780 USD 148.1800 INJ 29.1900 USD 27.9990 USD 29.1900 USD 28.0000 USD
2024-04-20 28.0480 USD 52.7400 INJ 28.1850 USD 27.7990 USD 29.1900 USD 29.1900 USD
2024-04-19 27.2350 USD 1,498.6600 INJ 26.9020 USD 26.9000 USD 28.5820 USD 28.1880 USD
2024-04-18 28.1770 USD 143.6000 INJ 26.7520 USD 25.8490 USD 28.6000 USD 28.6000 USD
2024-04-17 27.0070 USD 127.1700 INJ 25.1320 USD 25.1320 USD 28.0000 USD 27.7500 USD