Identifier on Bitvavo: INJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
17.2539 EUR |
33,810.9917 INJ |
17.4950 EUR |
16.6590 EUR |
18.1800 EUR |
18.1270 EUR |
| 2024-09-12 |
17.3023 EUR |
70,115.1971 INJ |
17.0050 EUR |
16.9850 EUR |
17.6810 EUR |
17.4710 EUR |
| 2024-09-11 |
16.6542 EUR |
61,200.5809 INJ |
16.4700 EUR |
16.0290 EUR |
17.2800 EUR |
17.0500 EUR |
| 2024-09-10 |
16.2068 EUR |
56,505.0399 INJ |
15.6780 EUR |
15.3940 EUR |
16.7730 EUR |
16.5750 EUR |
| 2024-09-09 |
15.0760 EUR |
45,488.6615 INJ |
14.6930 EUR |
14.4930 EUR |
15.7910 EUR |
15.6330 EUR |
| 2024-09-08 |
14.6589 EUR |
30,695.1305 INJ |
14.4750 EUR |
14.4150 EUR |
15.0310 EUR |
14.7360 EUR |
| 2024-09-07 |
14.7128 EUR |
18,436.9517 INJ |
14.6180 EUR |
14.3460 EUR |
15.0540 EUR |
14.3630 EUR |
| 2024-09-06 |
15.0175 EUR |
53,544.3060 INJ |
15.3210 EUR |
14.0880 EUR |
15.6150 EUR |
14.6510 EUR |
| 2024-09-05 |
15.5070 EUR |
25,355.1952 INJ |
15.7070 EUR |
15.1160 EUR |
15.7280 EUR |
15.3420 EUR |
| 2024-09-04 |
15.0067 EUR |
81,175.2474 INJ |
14.4110 EUR |
13.7000 EUR |
15.9000 EUR |
15.7240 EUR |
| 2024-09-03 |
14.9797 EUR |
22,193.0406 INJ |
15.4920 EUR |
14.6110 EUR |
15.7880 EUR |
14.7850 EUR |
| 2024-09-02 |
15.1969 EUR |
20,253.5112 INJ |
14.9600 EUR |
14.7990 EUR |
15.7960 EUR |
15.6400 EUR |
| 2024-09-01 |
15.3484 EUR |
17,033.5875 INJ |
15.6370 EUR |
14.7500 EUR |
15.6860 EUR |
14.9220 EUR |
| 2024-08-31 |
15.7370 EUR |
32,003.0665 INJ |
15.7670 EUR |
15.4350 EUR |
15.9590 EUR |
15.7100 EUR |
| 2024-08-30 |
15.7396 EUR |
40,521.5005 INJ |
15.7620 EUR |
15.0560 EUR |
16.2810 EUR |
15.7240 EUR |
| 2024-08-29 |
16.2336 EUR |
48,132.2658 INJ |
16.2160 EUR |
15.5760 EUR |
16.8610 EUR |
15.7400 EUR |
| 2024-08-28 |
16.6969 EUR |
99,149.2600 INJ |
16.9870 EUR |
15.8140 EUR |
17.3500 EUR |
16.0730 EUR |
| 2024-08-27 |
17.7343 EUR |
61,735.5572 INJ |
18.5120 EUR |
16.7880 EUR |
19.1440 EUR |
16.9930 EUR |
| 2024-08-26 |
19.2766 EUR |
27,977.9349 INJ |
19.9990 EUR |
18.4650 EUR |
20.2970 EUR |
18.6370 EUR |
| 2024-08-25 |
19.4072 EUR |
24,625.3170 INJ |
19.8160 EUR |
18.7000 EUR |
20.4480 EUR |
20.2120 EUR |
| 2024-08-24 |
19.8635 EUR |
57,305.6073 INJ |
19.8080 EUR |
19.3630 EUR |
20.5110 EUR |
19.7010 EUR |
| 2024-08-23 |
18.9757 EUR |
58,052.6989 INJ |
18.0560 EUR |
18.0560 EUR |
19.9620 EUR |
19.8100 EUR |
| 2024-08-22 |
18.0522 EUR |
33,019.1004 INJ |
17.6550 EUR |
17.4730 EUR |
18.5360 EUR |
18.0870 EUR |
| 2024-08-21 |
17.1477 EUR |
41,327.8937 INJ |
16.6280 EUR |
16.4470 EUR |
17.8020 EUR |
17.6770 EUR |
| 2024-08-20 |
16.7614 EUR |
38,020.4581 INJ |
16.3920 EUR |
16.2300 EUR |
17.2450 EUR |
16.6970 EUR |
| 2024-08-19 |
16.1529 EUR |
27,540.7618 INJ |
16.1700 EUR |
15.8720 EUR |
16.4010 EUR |
16.1960 EUR |
| 2024-08-18 |
16.7244 EUR |
20,986.8277 INJ |
16.8440 EUR |
16.3380 EUR |
17.0370 EUR |
16.3380 EUR |
| 2024-08-17 |
16.5309 EUR |
23,069.7795 INJ |
16.2990 EUR |
16.1780 EUR |
16.9040 EUR |
16.8340 EUR |
| 2024-08-16 |
16.4300 EUR |
79,732.1259 INJ |
16.5190 EUR |
15.7150 EUR |
17.5550 EUR |
16.2820 EUR |
| 2024-08-15 |
16.7645 EUR |
46,751.6620 INJ |
16.9670 EUR |
16.2330 EUR |
17.5770 EUR |
16.5350 EUR |