Crypto exchange Bitvavo

Market Injective Protocol (INJ) / EUR

Identifier on Bitvavo: INJ-EUR
Date Price Volume Open Low High Close
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
2024-10-03 17.4515 EUR 42,472.7030 INJ 18.3070 EUR 16.8350 EUR 18.5920 EUR 17.3180 EUR
2024-10-02 19.1344 EUR 79,217.8925 INJ 18.6820 EUR 17.9570 EUR 20.1550 EUR 18.4470 EUR
2024-10-01 20.3326 EUR 94,898.6139 INJ 20.5020 EUR 18.2430 EUR 22.3520 EUR 18.7670 EUR
2024-09-30 20.8793 EUR 70,990.8376 INJ 20.8140 EUR 20.0650 EUR 21.4780 EUR 21.3250 EUR
2024-09-29 20.5150 EUR 36,302.6561 INJ 20.4690 EUR 19.9220 EUR 21.2540 EUR 20.9570 EUR
2024-09-28 20.7045 EUR 27,151.6224 INJ 21.2020 EUR 20.1470 EUR 21.4820 EUR 20.4510 EUR
2024-09-27 20.8832 EUR 50,457.1094 INJ 20.6130 EUR 20.3870 EUR 21.3980 EUR 21.1890 EUR
2024-09-26 20.7589 EUR 91,920.2323 INJ 20.1910 EUR 19.8480 EUR 21.3270 EUR 20.6800 EUR
2024-09-25 19.8536 EUR 83,101.4115 INJ 19.5520 EUR 18.9780 EUR 20.8540 EUR 20.1540 EUR
2024-09-24 19.8643 EUR 47,073.0153 INJ 20.2470 EUR 19.2570 EUR 20.5110 EUR 19.5980 EUR
2024-09-23 19.8300 EUR 40,094.8651 INJ 19.4510 EUR 18.9410 EUR 20.3000 EUR 20.1690 EUR
2024-09-22 18.9310 EUR 19,776.6899 INJ 19.0190 EUR 18.4370 EUR 19.3430 EUR 19.0040 EUR
2024-09-21 18.8952 EUR 11,344.3983 INJ 18.8830 EUR 18.3730 EUR 19.4210 EUR 18.8550 EUR
2024-09-20 18.7131 EUR 34,827.3220 INJ 18.3330 EUR 18.0490 EUR 19.1700 EUR 18.8700 EUR
2024-09-19 18.4729 EUR 60,960.4278 INJ 17.8730 EUR 17.8710 EUR 18.8560 EUR 18.4050 EUR
2024-09-18 16.9844 EUR 63,053.5954 INJ 17.5440 EUR 16.3900 EUR 17.6220 EUR 17.5970 EUR
2024-09-17 17.1360 EUR 46,264.0314 INJ 16.1800 EUR 15.9750 EUR 17.9680 EUR 17.4620 EUR
2024-09-16 16.4361 EUR 41,667.7037 INJ 16.8370 EUR 16.0000 EUR 17.0290 EUR 16.1010 EUR
2024-09-15 17.6357 EUR 23,791.5073 INJ 17.6570 EUR 16.7130 EUR 18.2410 EUR 16.8650 EUR
2024-09-14 17.6429 EUR 20,090.1760 INJ 17.9200 EUR 17.3520 EUR 18.1850 EUR 17.7520 EUR