Identifier on DigiFinex: inj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
27.5760 USDT |
3,424.8000 INJ |
27.6065 USDT |
25.6587 USDT |
26.3989 USDT |
26.3989 USDT |
| 2024-11-23 |
28.1346 USDT |
1,704.0000 INJ |
28.0046 USDT |
26.9074 USDT |
27.7333 USDT |
27.7599 USDT |
| 2024-11-22 |
24.8647 USDT |
1,705.3000 INJ |
24.4689 USDT |
24.0422 USDT |
24.2427 USDT |
25.6187 USDT |
| 2024-11-21 |
23.5741 USDT |
32.7000 INJ |
24.7325 USDT |
24.4803 USDT |
24.7382 USDT |
24.4803 USDT |
| 2024-11-20 |
23.9988 USDT |
24.8000 INJ |
23.6405 USDT |
23.6405 USDT |
23.7472 USDT |
23.7444 USDT |
| 2024-11-19 |
24.9522 USDT |
2,864.0000 INJ |
24.7481 USDT |
24.2781 USDT |
24.6431 USDT |
24.6431 USDT |
| 2024-11-18 |
25.2836 USDT |
15.1000 INJ |
25.4209 USDT |
25.4209 USDT |
25.4209 USDT |
25.4209 USDT |
| 2024-11-17 |
25.7246 USDT |
830.9000 INJ |
25.1358 USDT |
24.9487 USDT |
25.2107 USDT |
24.9708 USDT |
| 2024-11-16 |
25.2524 USDT |
6,011.9000 INJ |
25.4849 USDT |
25.4849 USDT |
25.8144 USDT |
25.8144 USDT |
| 2024-11-15 |
23.3750 USDT |
0.0000 INJ |
23.5353 USDT |
23.5353 USDT |
23.5353 USDT |
23.5353 USDT |
| 2024-11-14 |
24.2694 USDT |
1,771.8000 INJ |
24.5616 USDT |
23.7584 USDT |
23.8489 USDT |
23.7904 USDT |
| 2024-11-13 |
24.7336 USDT |
6,186.7000 INJ |
23.8610 USDT |
23.7773 USDT |
24.2392 USDT |
24.7620 USDT |
| 2024-11-12 |
24.9942 USDT |
3,610.8000 INJ |
23.8408 USDT |
23.5202 USDT |
23.9913 USDT |
24.0796 USDT |
| 2024-11-11 |
26.1994 USDT |
8,982.9000 INJ |
25.8895 USDT |
25.8895 USDT |
26.5305 USDT |
26.6215 USDT |
| 2024-11-10 |
24.9849 USDT |
1,901.4000 INJ |
25.9380 USDT |
25.7821 USDT |
25.9863 USDT |
25.8418 USDT |
| 2024-11-09 |
22.4863 USDT |
1,020.7000 INJ |
22.2289 USDT |
21.9677 USDT |
22.1458 USDT |
23.3037 USDT |
| 2024-11-08 |
22.4374 USDT |
8,083.8000 INJ |
22.4653 USDT |
22.0217 USDT |
22.4706 USDT |
22.2220 USDT |
| 2024-11-07 |
21.1796 USDT |
369.6000 INJ |
21.5803 USDT |
21.5274 USDT |
21.5803 USDT |
21.5274 USDT |
| 2024-11-06 |
20.1447 USDT |
19.8000 INJ |
21.2008 USDT |
21.0931 USDT |
21.2131 USDT |
21.0931 USDT |
| 2024-11-05 |
16.7250 USDT |
779.5000 INJ |
17.5376 USDT |
17.0817 USDT |
17.2578 USDT |
17.2740 USDT |
| 2024-11-04 |
16.5875 USDT |
9,471.6000 INJ |
16.5693 USDT |
16.0741 USDT |
16.4506 USDT |
16.4506 USDT |
| 2024-11-03 |
17.0535 USDT |
3,653.3000 INJ |
17.2788 USDT |
16.1675 USDT |
16.4083 USDT |
16.9015 USDT |
| 2024-11-02 |
18.3648 USDT |
1,494.8000 INJ |
18.3782 USDT |
17.9111 USDT |
17.9800 USDT |
18.1647 USDT |
| 2024-11-01 |
18.9717 USDT |
1,309.2000 INJ |
19.0471 USDT |
18.6946 USDT |
18.9330 USDT |
18.9330 USDT |
| 2024-10-31 |
19.3728 USDT |
857.1000 INJ |
19.4405 USDT |
18.8181 USDT |
18.8898 USDT |
19.0702 USDT |
| 2024-10-30 |
19.8246 USDT |
2,733.1000 INJ |
19.7358 USDT |
19.6829 USDT |
19.7797 USDT |
19.9177 USDT |
| 2024-10-29 |
20.0705 USDT |
299.7000 INJ |
20.3040 USDT |
19.8788 USDT |
19.9431 USDT |
20.1441 USDT |
| 2024-10-28 |
18.7576 USDT |
528.6000 INJ |
18.8017 USDT |
18.3325 USDT |
18.4266 USDT |
18.8417 USDT |
| 2024-10-27 |
18.4509 USDT |
714.7000 INJ |
18.8488 USDT |
18.6408 USDT |
18.6682 USDT |
18.8458 USDT |
| 2024-10-26 |
18.4819 USDT |
1,173.4000 INJ |
18.2521 USDT |
18.2521 USDT |
18.3663 USDT |
18.4140 USDT |
| 2024-10-25 |
19.6863 USDT |
1,686.7000 INJ |
19.6746 USDT |
17.6719 USDT |
19.4431 USDT |
17.7988 USDT |
| 2024-10-24 |
20.1880 USDT |
122.2000 INJ |
20.1817 USDT |
20.1730 USDT |
20.1730 USDT |
20.4476 USDT |
| 2024-10-23 |
20.3318 USDT |
191.2000 INJ |
19.8195 USDT |
19.7054 USDT |
19.8195 USDT |
20.1903 USDT |
| 2024-10-22 |
21.0922 USDT |
777.4000 INJ |
20.8739 USDT |
20.7548 USDT |
20.8535 USDT |
20.9564 USDT |
| 2024-10-21 |
21.7007 USDT |
597.0000 INJ |
21.3130 USDT |
21.1126 USDT |
21.2825 USDT |
21.4670 USDT |
| 2024-10-20 |
22.1358 USDT |
252.8000 INJ |
22.0299 USDT |
22.0299 USDT |
22.1016 USDT |
22.0889 USDT |
| 2024-10-19 |
21.9965 USDT |
28.6000 INJ |
21.9708 USDT |
21.9708 USDT |
21.9708 USDT |
22.0717 USDT |
| 2024-10-18 |
21.6099 USDT |
198.5000 INJ |
22.1149 USDT |
21.8441 USDT |
21.8441 USDT |
21.9208 USDT |
| 2024-10-17 |
22.2680 USDT |
180.5000 INJ |
21.2289 USDT |
21.1470 USDT |
21.2289 USDT |
21.3489 USDT |
| 2024-10-16 |
21.0922 USDT |
134.2000 INJ |
21.0073 USDT |
20.9499 USDT |
21.0050 USDT |
20.9507 USDT |
| 2024-10-15 |
21.6005 USDT |
1.4000 INJ |
21.6076 USDT |
21.6076 USDT |
21.6076 USDT |
21.6076 USDT |
| 2024-10-14 |
21.3954 USDT |
81.6000 INJ |
21.7247 USDT |
21.7012 USDT |
21.7247 USDT |
21.7086 USDT |
| 2024-10-13 |
20.4506 USDT |
293.3000 INJ |
20.5358 USDT |
19.9297 USDT |
19.9411 USDT |
19.9837 USDT |
| 2024-10-12 |
20.6252 USDT |
411.8000 INJ |
20.7885 USDT |
20.6241 USDT |
20.6411 USDT |
20.6411 USDT |
| 2024-10-11 |
19.8303 USDT |
2,350.3000 INJ |
20.1897 USDT |
20.1897 USDT |
20.1899 USDT |
20.5027 USDT |
| 2024-10-10 |
18.9777 USDT |
9,752.7000 INJ |
19.4829 USDT |
18.6555 USDT |
18.8559 USDT |
19.0868 USDT |
| 2024-10-09 |
19.7470 USDT |
736.1000 INJ |
19.4918 USDT |
19.1914 USDT |
19.1914 USDT |
19.1914 USDT |
| 2024-10-08 |
20.9700 USDT |
2,348.0000 INJ |
19.7522 USDT |
19.2501 USDT |
19.5577 USDT |
19.5577 USDT |
| 2024-10-07 |
21.2136 USDT |
14,926.9000 INJ |
21.5927 USDT |
20.6504 USDT |
20.7708 USDT |
20.7121 USDT |
| 2024-10-06 |
20.0647 USDT |
829.1000 INJ |
20.2562 USDT |
20.2562 USDT |
20.2562 USDT |
20.5504 USDT |