Identifier on Bitvavo: INJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
22.9318 EUR |
1,973.3623 INJ |
23.8910 EUR |
23.5010 EUR |
24.1620 EUR |
23.5010 EUR |
| 2024-11-21 |
22.7740 EUR |
95,861.5933 INJ |
21.9000 EUR |
21.2840 EUR |
23.6120 EUR |
23.1760 EUR |
| 2024-11-20 |
22.7641 EUR |
75,471.6447 INJ |
23.0240 EUR |
21.7490 EUR |
23.9000 EUR |
22.4390 EUR |
| 2024-11-19 |
23.5185 EUR |
58,585.6538 INJ |
24.2470 EUR |
22.7070 EUR |
24.7500 EUR |
22.7230 EUR |
| 2024-11-18 |
23.9143 EUR |
77,499.2563 INJ |
23.2130 EUR |
22.9360 EUR |
24.5800 EUR |
23.7890 EUR |
| 2024-11-17 |
24.5495 EUR |
100,753.1680 INJ |
24.4410 EUR |
22.9890 EUR |
25.6600 EUR |
23.1090 EUR |
| 2024-11-16 |
24.0694 EUR |
56,131.3370 INJ |
23.3370 EUR |
22.9690 EUR |
24.6270 EUR |
24.2160 EUR |
| 2024-11-15 |
22.3200 EUR |
41,877.6712 INJ |
22.1160 EUR |
21.3400 EUR |
23.2410 EUR |
23.2200 EUR |
| 2024-11-14 |
23.1943 EUR |
69,270.2965 INJ |
22.7230 EUR |
21.9640 EUR |
24.5500 EUR |
22.5000 EUR |
| 2024-11-13 |
23.0950 EUR |
171,057.3152 INJ |
22.9590 EUR |
20.9990 EUR |
25.5610 EUR |
22.6490 EUR |
| 2024-11-12 |
23.2745 EUR |
248,014.0617 INJ |
24.9710 EUR |
21.3430 EUR |
25.1730 EUR |
22.9730 EUR |
| 2024-11-11 |
24.4646 EUR |
147,094.6570 INJ |
23.9380 EUR |
23.1070 EUR |
25.3760 EUR |
24.6660 EUR |
| 2024-11-10 |
23.1843 EUR |
81,153.7360 INJ |
22.2130 EUR |
22.1340 EUR |
24.6700 EUR |
24.1810 EUR |
| 2024-11-09 |
20.9283 EUR |
33,761.8951 INJ |
20.9990 EUR |
20.3920 EUR |
21.5540 EUR |
21.2820 EUR |
| 2024-11-08 |
20.8237 EUR |
63,395.2696 INJ |
20.0370 EUR |
20.0250 EUR |
21.3950 EUR |
20.8350 EUR |
| 2024-11-07 |
19.7119 EUR |
43,578.9213 INJ |
19.7760 EUR |
19.1070 EUR |
20.3000 EUR |
20.0650 EUR |
| 2024-11-06 |
18.8934 EUR |
124,480.0887 INJ |
15.9450 EUR |
15.9450 EUR |
19.9740 EUR |
19.8170 EUR |
| 2024-11-05 |
15.6019 EUR |
24,389.8612 INJ |
15.0670 EUR |
15.0380 EUR |
16.1260 EUR |
15.7910 EUR |
| 2024-11-04 |
15.3777 EUR |
31,354.9274 INJ |
15.5360 EUR |
14.9500 EUR |
15.7650 EUR |
14.9550 EUR |
| 2024-11-03 |
15.6177 EUR |
56,851.1500 INJ |
16.6640 EUR |
14.9120 EUR |
16.6880 EUR |
15.6110 EUR |
| 2024-11-02 |
16.8111 EUR |
17,408.9853 INJ |
17.3200 EUR |
16.4400 EUR |
17.3760 EUR |
16.5530 EUR |
| 2024-11-01 |
17.5409 EUR |
20,094.2406 INJ |
17.4980 EUR |
16.9720 EUR |
18.1890 EUR |
17.2210 EUR |
| 2024-10-31 |
17.7641 EUR |
20,133.1911 INJ |
18.3350 EUR |
17.2760 EUR |
18.3350 EUR |
17.5830 EUR |
| 2024-10-30 |
18.3106 EUR |
20,590.5471 INJ |
18.7320 EUR |
17.9220 EUR |
18.7320 EUR |
18.2730 EUR |
| 2024-10-29 |
18.5758 EUR |
50,121.8107 INJ |
17.7600 EUR |
17.7600 EUR |
18.9700 EUR |
18.6190 EUR |
| 2024-10-28 |
17.4087 EUR |
19,488.8362 INJ |
17.5720 EUR |
16.8760 EUR |
17.8760 EUR |
17.7990 EUR |
| 2024-10-27 |
17.2661 EUR |
13,886.0338 INJ |
17.0360 EUR |
16.9420 EUR |
17.7030 EUR |
17.6940 EUR |
| 2024-10-26 |
16.8789 EUR |
22,833.8017 INJ |
16.6710 EUR |
16.6260 EUR |
17.4440 EUR |
17.0390 EUR |
| 2024-10-25 |
18.4195 EUR |
15,404.6590 INJ |
18.8590 EUR |
17.8340 EUR |
18.8830 EUR |
18.1610 EUR |
| 2024-10-24 |
18.7589 EUR |
26,334.2690 INJ |
18.6930 EUR |
18.3800 EUR |
19.1340 EUR |
18.8280 EUR |
| 2024-10-23 |
18.7701 EUR |
20,636.3619 INJ |
19.4450 EUR |
18.1410 EUR |
19.4450 EUR |
18.6880 EUR |
| 2024-10-22 |
19.4520 EUR |
14,692.9441 INJ |
19.7010 EUR |
19.1180 EUR |
19.9360 EUR |
19.3750 EUR |
| 2024-10-21 |
19.9847 EUR |
25,211.5869 INJ |
20.3750 EUR |
19.4700 EUR |
20.5640 EUR |
19.9300 EUR |
| 2024-10-20 |
20.2921 EUR |
20,816.4752 INJ |
20.5100 EUR |
19.9400 EUR |
20.6840 EUR |
20.3960 EUR |
| 2024-10-19 |
20.1665 EUR |
10,424.0686 INJ |
20.2710 EUR |
19.9380 EUR |
20.4840 EUR |
20.4830 EUR |
| 2024-10-18 |
20.1027 EUR |
28,276.6099 INJ |
19.6940 EUR |
19.4770 EUR |
20.6210 EUR |
20.2530 EUR |
| 2024-10-17 |
20.4026 EUR |
132,719.9767 INJ |
19.2750 EUR |
18.7900 EUR |
21.9700 EUR |
19.7700 EUR |
| 2024-10-16 |
19.2712 EUR |
33,939.3130 INJ |
19.5960 EUR |
18.9250 EUR |
19.7080 EUR |
19.4840 EUR |
| 2024-10-15 |
19.7879 EUR |
69,549.1381 INJ |
19.8660 EUR |
19.0100 EUR |
20.5190 EUR |
19.4230 EUR |
| 2024-10-14 |
19.6126 EUR |
45,915.8802 INJ |
18.5960 EUR |
18.4130 EUR |
20.0990 EUR |
19.7490 EUR |
| 2024-10-13 |
18.4476 EUR |
24,401.6476 INJ |
18.6320 EUR |
17.9640 EUR |
18.8560 EUR |
18.4960 EUR |
| 2024-10-12 |
18.9534 EUR |
19,576.2311 INJ |
18.6800 EUR |
18.6510 EUR |
19.2190 EUR |
18.6660 EUR |
| 2024-10-11 |
18.2773 EUR |
32,441.9841 INJ |
17.5930 EUR |
17.5000 EUR |
18.8120 EUR |
18.7830 EUR |
| 2024-10-10 |
17.5148 EUR |
23,290.1345 INJ |
17.5060 EUR |
16.9680 EUR |
18.0710 EUR |
17.3240 EUR |
| 2024-10-09 |
17.9519 EUR |
20,141.6153 INJ |
17.7780 EUR |
17.4270 EUR |
18.3180 EUR |
17.6380 EUR |
| 2024-10-08 |
18.0227 EUR |
52,650.4765 INJ |
18.8420 EUR |
17.5260 EUR |
18.9700 EUR |
17.7110 EUR |
| 2024-10-07 |
19.2257 EUR |
32,913.8906 INJ |
18.9270 EUR |
18.5770 EUR |
19.7750 EUR |
19.4000 EUR |
| 2024-10-06 |
18.4438 EUR |
17,066.0389 INJ |
18.1080 EUR |
17.9380 EUR |
18.8530 EUR |
18.6820 EUR |
| 2024-10-05 |
18.3929 EUR |
14,991.8383 INJ |
18.5690 EUR |
17.8840 EUR |
18.6950 EUR |
17.9690 EUR |
| 2024-10-04 |
17.8929 EUR |
35,713.5836 INJ |
17.2510 EUR |
17.1620 EUR |
18.7740 EUR |
18.6320 EUR |