Identifier on Bitvavo: INJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
36.7265 EUR |
189,891.9007 INJ |
33.3120 EUR |
30.2720 EUR |
39.4880 EUR |
38.2510 EUR |
| 2024-01-07 |
34.6179 EUR |
70,627.1318 INJ |
36.4700 EUR |
32.7010 EUR |
37.2000 EUR |
33.1010 EUR |
| 2024-01-06 |
34.7744 EUR |
111,172.4169 INJ |
35.3220 EUR |
32.0530 EUR |
36.7700 EUR |
36.4740 EUR |
| 2024-01-05 |
34.2457 EUR |
104,989.9576 INJ |
35.1430 EUR |
32.1650 EUR |
36.5000 EUR |
35.6050 EUR |
| 2024-01-04 |
34.8043 EUR |
126,116.1928 INJ |
31.2870 EUR |
30.8050 EUR |
37.0000 EUR |
34.9980 EUR |
| 2024-01-03 |
31.1603 EUR |
189,325.4765 INJ |
33.8680 EUR |
26.1810 EUR |
35.1970 EUR |
31.2570 EUR |
| 2024-01-02 |
35.2657 EUR |
113,676.7294 INJ |
36.0770 EUR |
33.5700 EUR |
37.3650 EUR |
33.7180 EUR |
| 2024-01-01 |
34.4455 EUR |
76,929.0883 INJ |
32.4170 EUR |
31.8740 EUR |
36.1620 EUR |
36.1590 EUR |
| 2023-12-31 |
34.1771 EUR |
67,192.2717 INJ |
33.9090 EUR |
31.7980 EUR |
36.0000 EUR |
32.3250 EUR |
| 2023-12-30 |
32.6993 EUR |
88,425.8204 INJ |
32.5190 EUR |
30.8010 EUR |
34.8110 EUR |
33.8870 EUR |
| 2023-12-29 |
32.8655 EUR |
117,462.7026 INJ |
32.1490 EUR |
31.1940 EUR |
34.6670 EUR |
32.1170 EUR |
| 2023-12-28 |
32.8569 EUR |
143,389.3743 INJ |
35.2750 EUR |
30.8520 EUR |
35.8900 EUR |
32.3080 EUR |
| 2023-12-27 |
34.5224 EUR |
114,841.6317 INJ |
35.2000 EUR |
31.7520 EUR |
35.8100 EUR |
35.2160 EUR |
| 2023-12-26 |
35.5565 EUR |
182,030.0142 INJ |
39.3000 EUR |
31.0430 EUR |
39.3420 EUR |
34.9550 EUR |
| 2023-12-25 |
37.9513 EUR |
130,877.7737 INJ |
36.5290 EUR |
35.5000 EUR |
39.5980 EUR |
38.8670 EUR |
| 2023-12-24 |
38.3974 EUR |
162,872.9508 INJ |
38.1060 EUR |
36.1720 EUR |
40.2670 EUR |
36.8770 EUR |
| 2023-12-23 |
36.1071 EUR |
141,603.2750 INJ |
35.1110 EUR |
33.6650 EUR |
37.9210 EUR |
36.9220 EUR |
| 2023-12-22 |
35.4507 EUR |
145,119.3892 INJ |
36.6730 EUR |
34.1460 EUR |
38.5000 EUR |
34.7820 EUR |
| 2023-12-21 |
36.6062 EUR |
255,009.8736 INJ |
38.8820 EUR |
34.7500 EUR |
39.3000 EUR |
36.6420 EUR |
| 2023-12-20 |
37.5173 EUR |
323,492.1005 INJ |
33.4560 EUR |
33.4150 EUR |
39.5770 EUR |
38.3140 EUR |
| 2023-12-19 |
34.5947 EUR |
358,865.1482 INJ |
33.3980 EUR |
32.5180 EUR |
36.4890 EUR |
33.3540 EUR |
| 2023-12-18 |
30.1099 EUR |
329,290.9725 INJ |
28.0920 EUR |
26.0000 EUR |
34.4330 EUR |
33.0250 EUR |
| 2023-12-17 |
27.3491 EUR |
94,213.6366 INJ |
27.0870 EUR |
25.9230 EUR |
29.3000 EUR |
28.3170 EUR |
| 2023-12-16 |
27.9921 EUR |
198,319.1647 INJ |
27.3350 EUR |
26.4950 EUR |
30.0330 EUR |
26.9350 EUR |
| 2023-12-15 |
29.4628 EUR |
204,060.3615 INJ |
27.6070 EUR |
27.0720 EUR |
31.7540 EUR |
28.5720 EUR |
| 2023-12-14 |
28.5960 EUR |
397,456.6702 INJ |
26.8050 EUR |
26.5100 EUR |
30.6000 EUR |
27.6320 EUR |
| 2023-12-13 |
24.6214 EUR |
255,477.4385 INJ |
23.7430 EUR |
21.9030 EUR |
27.7000 EUR |
26.6200 EUR |
| 2023-12-12 |
24.2805 EUR |
338,607.7562 INJ |
22.2970 EUR |
22.2870 EUR |
26.3880 EUR |
24.2360 EUR |
| 2023-12-11 |
20.8834 EUR |
432,493.1444 INJ |
19.6220 EUR |
17.2010 EUR |
22.6250 EUR |
22.3390 EUR |
| 2023-12-10 |
18.4382 EUR |
130,113.0746 INJ |
17.3460 EUR |
16.9200 EUR |
19.4500 EUR |
19.2760 EUR |
| 2023-12-09 |
17.8435 EUR |
92,090.3533 INJ |
17.8890 EUR |
17.2970 EUR |
18.4320 EUR |
17.4290 EUR |
| 2023-12-08 |
17.9256 EUR |
206,490.9574 INJ |
16.9680 EUR |
16.7560 EUR |
18.9670 EUR |
18.0420 EUR |
| 2023-12-07 |
16.4605 EUR |
128,335.9341 INJ |
15.7680 EUR |
15.3710 EUR |
17.5000 EUR |
16.9680 EUR |
| 2023-12-06 |
16.1416 EUR |
160,184.7891 INJ |
15.9260 EUR |
15.3340 EUR |
16.9000 EUR |
15.7000 EUR |
| 2023-12-05 |
15.2438 EUR |
184,602.1968 INJ |
15.5260 EUR |
14.5000 EUR |
16.4000 EUR |
15.5210 EUR |
| 2023-12-04 |
15.5233 EUR |
238,705.5120 INJ |
15.8720 EUR |
13.8590 EUR |
16.6630 EUR |
15.5050 EUR |
| 2023-12-03 |
16.2409 EUR |
103,740.9916 INJ |
16.3310 EUR |
15.7690 EUR |
17.0000 EUR |
15.7820 EUR |
| 2023-12-02 |
16.5908 EUR |
66,631.5231 INJ |
16.4890 EUR |
16.2240 EUR |
16.9600 EUR |
16.4770 EUR |
| 2023-12-01 |
16.8200 EUR |
78,483.8695 INJ |
16.8200 EUR |
16.3000 EUR |
17.3400 EUR |
16.4420 EUR |
| 2023-11-30 |
16.2841 EUR |
131,581.2661 INJ |
15.2480 EUR |
15.0220 EUR |
16.8450 EUR |
16.8170 EUR |
| 2023-11-29 |
15.2701 EUR |
62,121.0444 INJ |
15.0220 EUR |
14.7320 EUR |
15.7850 EUR |
15.1820 EUR |
| 2023-11-28 |
14.9387 EUR |
86,309.1908 INJ |
15.2680 EUR |
14.0260 EUR |
15.5760 EUR |
14.9540 EUR |
| 2023-11-27 |
15.2977 EUR |
77,109.1793 INJ |
15.5530 EUR |
14.5940 EUR |
15.9430 EUR |
14.8710 EUR |
| 2023-11-26 |
15.2373 EUR |
68,531.4156 INJ |
15.5000 EUR |
14.5980 EUR |
15.7940 EUR |
15.4740 EUR |
| 2023-11-25 |
15.1783 EUR |
120,308.2611 INJ |
14.1000 EUR |
14.0720 EUR |
15.9820 EUR |
15.5820 EUR |
| 2023-11-24 |
14.3943 EUR |
86,963.7033 INJ |
13.8920 EUR |
13.7770 EUR |
15.0520 EUR |
14.1460 EUR |
| 2023-11-23 |
14.1751 EUR |
49,398.9047 INJ |
14.6960 EUR |
13.6780 EUR |
14.8780 EUR |
14.0580 EUR |
| 2023-11-22 |
14.2934 EUR |
112,601.2640 INJ |
12.9580 EUR |
12.9130 EUR |
15.2750 EUR |
14.6880 EUR |
| 2023-11-21 |
13.8420 EUR |
96,239.5101 INJ |
14.5210 EUR |
12.8330 EUR |
14.7230 EUR |
13.3120 EUR |
| 2023-11-20 |
15.2696 EUR |
61,762.9818 INJ |
15.3910 EUR |
14.4490 EUR |
15.8390 EUR |
14.5850 EUR |