Identifier on Bitvavo: INJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
4.9401 EUR |
4,486.4202 INJ |
5.0058 EUR |
4.8605 EUR |
5.0058 EUR |
4.8605 EUR |
| 2022-04-16 |
4.9267 EUR |
4,524.3852 INJ |
4.9086 EUR |
4.8511 EUR |
5.0605 EUR |
5.0054 EUR |
| 2022-04-15 |
4.9421 EUR |
6,110.6146 INJ |
4.9024 EUR |
4.8767 EUR |
4.9951 EUR |
4.9293 EUR |
| 2022-04-14 |
5.0410 EUR |
11,527.7167 INJ |
5.0874 EUR |
4.8369 EUR |
5.1124 EUR |
4.8914 EUR |
| 2022-04-13 |
5.0757 EUR |
18,861.2733 INJ |
5.0462 EUR |
4.9805 EUR |
5.1410 EUR |
5.1158 EUR |
| 2022-04-12 |
5.0147 EUR |
22,281.0058 INJ |
4.8685 EUR |
4.8626 EUR |
5.2100 EUR |
5.0398 EUR |
| 2022-04-11 |
5.2194 EUR |
16,573.1676 INJ |
5.5715 EUR |
4.8269 EUR |
5.6257 EUR |
4.8565 EUR |
| 2022-04-10 |
5.7796 EUR |
8,978.0053 INJ |
5.8502 EUR |
5.6536 EUR |
5.8707 EUR |
5.6536 EUR |
| 2022-04-09 |
5.9079 EUR |
58,998.2527 INJ |
5.6780 EUR |
5.6189 EUR |
6.1794 EUR |
5.8439 EUR |
| 2022-04-08 |
5.8316 EUR |
41,454.5609 INJ |
5.6294 EUR |
5.5854 EUR |
6.1040 EUR |
5.6304 EUR |
| 2022-04-07 |
5.5996 EUR |
20,949.1336 INJ |
5.4789 EUR |
5.3875 EUR |
5.8598 EUR |
5.6172 EUR |
| 2022-04-06 |
5.7031 EUR |
82,792.7082 INJ |
5.7972 EUR |
5.4395 EUR |
5.9740 EUR |
5.5597 EUR |
| 2022-04-05 |
6.3300 EUR |
215,916.1821 INJ |
5.7498 EUR |
5.7498 EUR |
6.9118 EUR |
5.8443 EUR |
| 2022-04-04 |
5.6774 EUR |
24,014.6746 INJ |
5.7349 EUR |
5.5650 EUR |
5.7993 EUR |
5.6903 EUR |
| 2022-04-03 |
5.6997 EUR |
18,693.4823 INJ |
5.5557 EUR |
5.5514 EUR |
5.8028 EUR |
5.7287 EUR |
| 2022-04-02 |
5.7390 EUR |
27,724.4462 INJ |
5.7013 EUR |
5.5509 EUR |
5.8722 EUR |
5.5831 EUR |
| 2022-04-01 |
5.6126 EUR |
74,020.7518 INJ |
5.3442 EUR |
5.2788 EUR |
5.8434 EUR |
5.5929 EUR |
| 2022-03-31 |
5.4176 EUR |
29,533.4053 INJ |
5.5489 EUR |
5.2622 EUR |
5.6672 EUR |
5.3587 EUR |
| 2022-03-30 |
5.5166 EUR |
28,788.4668 INJ |
5.3267 EUR |
5.2682 EUR |
5.7386 EUR |
5.5150 EUR |
| 2022-03-29 |
5.4954 EUR |
15,756.0712 INJ |
5.4533 EUR |
5.3114 EUR |
5.5886 EUR |
5.3552 EUR |
| 2022-03-28 |
5.6013 EUR |
37,280.1081 INJ |
5.5576 EUR |
5.4653 EUR |
5.7216 EUR |
5.4653 EUR |
| 2022-03-27 |
5.4831 EUR |
31,225.7614 INJ |
5.2719 EUR |
5.2719 EUR |
5.7864 EUR |
5.5624 EUR |
| 2022-03-26 |
5.2413 EUR |
14,730.5118 INJ |
5.2299 EUR |
5.2000 EUR |
5.3106 EUR |
5.3106 EUR |
| 2022-03-25 |
5.3296 EUR |
38,196.4947 INJ |
5.4028 EUR |
5.1730 EUR |
5.5418 EUR |
5.2608 EUR |
| 2022-03-24 |
5.4798 EUR |
59,985.2734 INJ |
5.0930 EUR |
5.0492 EUR |
5.8430 EUR |
5.4179 EUR |
| 2022-03-23 |
5.0578 EUR |
30,171.2540 INJ |
4.9637 EUR |
4.9487 EUR |
5.2000 EUR |
5.1114 EUR |
| 2022-03-22 |
5.0119 EUR |
25,539.9881 INJ |
4.9107 EUR |
4.9107 EUR |
5.1500 EUR |
4.9562 EUR |
| 2022-03-21 |
4.9379 EUR |
36,824.0613 INJ |
4.8313 EUR |
4.7445 EUR |
5.1057 EUR |
4.9072 EUR |
| 2022-03-20 |
4.8861 EUR |
15,884.4967 INJ |
5.0035 EUR |
4.7719 EUR |
5.0260 EUR |
4.8506 EUR |
| 2022-03-19 |
4.9668 EUR |
29,361.2787 INJ |
4.8280 EUR |
4.8280 EUR |
5.0800 EUR |
5.0168 EUR |
| 2022-03-18 |
4.8153 EUR |
25,665.2006 INJ |
4.8023 EUR |
4.7531 EUR |
4.8800 EUR |
4.8369 EUR |
| 2022-03-17 |
4.8579 EUR |
47,468.0476 INJ |
4.8614 EUR |
4.7119 EUR |
5.0208 EUR |
4.8456 EUR |
| 2022-03-16 |
4.7503 EUR |
26,917.8356 INJ |
4.6941 EUR |
4.6492 EUR |
4.8746 EUR |
4.8685 EUR |
| 2022-03-15 |
4.7134 EUR |
31,130.7606 INJ |
4.8406 EUR |
4.6230 EUR |
4.8661 EUR |
4.6910 EUR |
| 2022-03-14 |
4.8510 EUR |
123,857.8407 INJ |
4.5686 EUR |
4.5619 EUR |
5.2426 EUR |
4.8229 EUR |
| 2022-03-13 |
4.9151 EUR |
172,568.1472 INJ |
4.6089 EUR |
4.5692 EUR |
5.4975 EUR |
4.6487 EUR |
| 2022-03-12 |
4.7361 EUR |
82,101.4574 INJ |
4.5188 EUR |
4.5188 EUR |
4.9414 EUR |
4.7340 EUR |
| 2022-03-11 |
4.5616 EUR |
16,738.7415 INJ |
4.6325 EUR |
4.5102 EUR |
4.6820 EUR |
4.5170 EUR |
| 2022-03-10 |
4.6884 EUR |
29,152.9425 INJ |
4.7815 EUR |
4.5251 EUR |
4.8959 EUR |
4.6255 EUR |
| 2022-03-09 |
4.8980 EUR |
42,913.4445 INJ |
4.7821 EUR |
4.7590 EUR |
5.0120 EUR |
4.7737 EUR |
| 2022-03-08 |
4.8631 EUR |
16,107.3758 INJ |
4.8200 EUR |
4.7545 EUR |
4.9595 EUR |
4.7547 EUR |
| 2022-03-07 |
4.9054 EUR |
38,721.8281 INJ |
4.9440 EUR |
4.7464 EUR |
5.0621 EUR |
4.8749 EUR |
| 2022-03-06 |
5.1828 EUR |
52,772.8416 INJ |
5.2277 EUR |
4.9835 EUR |
5.3646 EUR |
5.0318 EUR |
| 2022-03-05 |
5.1396 EUR |
63,007.3856 INJ |
4.9939 EUR |
4.9327 EUR |
5.2950 EUR |
5.1801 EUR |
| 2022-03-04 |
5.4149 EUR |
164,030.8729 INJ |
5.4231 EUR |
4.9935 EUR |
5.7907 EUR |
5.0268 EUR |
| 2022-03-03 |
5.4440 EUR |
370,085.8172 INJ |
5.0813 EUR |
4.9976 EUR |
6.0000 EUR |
5.3958 EUR |
| 2022-03-02 |
5.2293 EUR |
116,447.8559 INJ |
5.0987 EUR |
4.8373 EUR |
5.6399 EUR |
5.0864 EUR |
| 2022-03-01 |
5.0823 EUR |
77,083.9249 INJ |
5.0255 EUR |
4.9382 EUR |
5.3531 EUR |
5.0677 EUR |
| 2022-02-28 |
4.8657 EUR |
49,658.4318 INJ |
4.6494 EUR |
4.6050 EUR |
5.0504 EUR |
5.0006 EUR |
| 2022-02-27 |
4.8192 EUR |
72,036.4170 INJ |
4.9113 EUR |
4.5800 EUR |
4.9965 EUR |
4.6598 EUR |