Identifier on DigiFinex: inj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
24.1891 USDT |
218.1000 INJ |
23.9631 USDT |
22.9976 USDT |
23.1372 USDT |
22.9976 USDT |
| 2024-05-07 |
25.4433 USDT |
1,155.2000 INJ |
25.5014 USDT |
24.7762 USDT |
24.9580 USDT |
24.7762 USDT |
| 2024-05-06 |
24.8607 USDT |
651.4000 INJ |
25.4662 USDT |
24.8256 USDT |
24.9637 USDT |
25.1778 USDT |
| 2024-05-05 |
24.2123 USDT |
599.9000 INJ |
24.5299 USDT |
24.1497 USDT |
24.1497 USDT |
24.2561 USDT |
| 2024-05-04 |
24.7614 USDT |
1,787.0000 INJ |
24.7350 USDT |
24.6074 USDT |
24.7350 USDT |
24.8318 USDT |
| 2024-05-03 |
23.8308 USDT |
2,489.4000 INJ |
24.1894 USDT |
23.8738 USDT |
24.1894 USDT |
24.6300 USDT |
| 2024-05-02 |
23.6325 USDT |
13,421.5000 INJ |
23.5631 USDT |
23.3987 USDT |
23.4935 USDT |
23.5990 USDT |
| 2024-05-01 |
22.7318 USDT |
677.1000 INJ |
22.8987 USDT |
22.7518 USDT |
22.7518 USDT |
23.5358 USDT |
| 2024-04-30 |
24.8286 USDT |
810.9000 INJ |
23.3876 USDT |
23.0599 USDT |
23.2044 USDT |
23.5998 USDT |
| 2024-04-29 |
25.5592 USDT |
166.0000 INJ |
25.5678 USDT |
25.1771 USDT |
25.1771 USDT |
25.1771 USDT |
| 2024-04-28 |
26.2609 USDT |
169.4000 INJ |
26.3470 USDT |
26.2140 USDT |
26.2959 USDT |
26.2140 USDT |
| 2024-04-27 |
25.6373 USDT |
42.0000 INJ |
25.2953 USDT |
25.2953 USDT |
25.3410 USDT |
25.9603 USDT |
| 2024-04-26 |
26.2870 USDT |
126.6000 INJ |
25.7224 USDT |
25.6903 USDT |
25.6903 USDT |
25.9124 USDT |
| 2024-04-25 |
26.2578 USDT |
267.1000 INJ |
26.1783 USDT |
26.1783 USDT |
26.4917 USDT |
26.9231 USDT |
| 2024-04-24 |
28.0977 USDT |
2,789.1000 INJ |
28.1925 USDT |
26.7452 USDT |
27.1699 USDT |
27.0678 USDT |
| 2024-04-23 |
28.2958 USDT |
880.7000 INJ |
28.6020 USDT |
28.0407 USDT |
28.1772 USDT |
28.1610 USDT |
| 2024-04-22 |
28.5594 USDT |
882.5000 INJ |
28.5310 USDT |
28.4677 USDT |
28.5536 USDT |
28.8089 USDT |
| 2024-04-21 |
29.0824 USDT |
1,283.1000 INJ |
28.3678 USDT |
27.8528 USDT |
27.9763 USDT |
27.9763 USDT |
| 2024-04-20 |
28.2043 USDT |
3,531.2000 INJ |
27.6879 USDT |
27.6877 USDT |
28.3142 USDT |
29.1678 USDT |
| 2024-04-19 |
27.5918 USDT |
2,788.0000 INJ |
28.2668 USDT |
27.7337 USDT |
27.9008 USDT |
28.0331 USDT |
| 2024-04-18 |
26.9202 USDT |
4,073.7000 INJ |
28.3231 USDT |
27.5490 USDT |
28.0271 USDT |
28.2327 USDT |
| 2024-04-17 |
26.1692 USDT |
13,134.2000 INJ |
24.7966 USDT |
24.4049 USDT |
25.4477 USDT |
26.8621 USDT |
| 2024-04-16 |
24.4790 USDT |
2,694.0000 INJ |
24.3861 USDT |
24.1362 USDT |
24.4920 USDT |
25.1560 USDT |
| 2024-04-15 |
25.8294 USDT |
6,708.4000 INJ |
24.7251 USDT |
23.3891 USDT |
23.9304 USDT |
24.4082 USDT |
| 2024-04-14 |
22.9448 USDT |
9,699.9000 INJ |
24.5155 USDT |
24.1859 USDT |
24.8541 USDT |
25.0670 USDT |
| 2024-04-13 |
23.1812 USDT |
52,306.1000 INJ |
25.8786 USDT |
19.4025 USDT |
21.0281 USDT |
22.1057 USDT |
| 2024-04-12 |
27.1409 USDT |
21,862.9000 INJ |
29.2360 USDT |
24.9219 USDT |
26.1105 USDT |
26.9610 USDT |
| 2024-04-11 |
32.8815 USDT |
292.6000 INJ |
32.2461 USDT |
31.7191 USDT |
32.0797 USDT |
32.1061 USDT |
| 2024-04-10 |
32.7506 USDT |
1,153.9000 INJ |
33.1240 USDT |
32.5166 USDT |
33.0236 USDT |
33.1955 USDT |
| 2024-04-09 |
34.6503 USDT |
870.3000 INJ |
33.5646 USDT |
33.1115 USDT |
33.3249 USDT |
33.1186 USDT |
| 2024-04-08 |
35.6889 USDT |
173.6000 INJ |
35.7417 USDT |
35.6338 USDT |
35.6461 USDT |
35.6643 USDT |
| 2024-04-07 |
35.4388 USDT |
881.4000 INJ |
35.7905 USDT |
34.9618 USDT |
35.0451 USDT |
35.0583 USDT |
| 2024-04-06 |
34.8221 USDT |
2,062.9000 INJ |
35.2034 USDT |
34.6975 USDT |
34.7645 USDT |
34.7528 USDT |
| 2024-04-05 |
32.2954 USDT |
2,173.4000 INJ |
32.3254 USDT |
32.1233 USDT |
32.3254 USDT |
34.3552 USDT |
| 2024-04-04 |
32.8428 USDT |
872.2000 INJ |
33.8249 USDT |
33.4643 USDT |
33.7070 USDT |
33.4740 USDT |
| 2024-04-03 |
33.7710 USDT |
3,800.4000 INJ |
33.7536 USDT |
33.4918 USDT |
33.7536 USDT |
34.1017 USDT |
| 2024-04-02 |
32.6249 USDT |
1,814.3000 INJ |
31.6704 USDT |
31.6222 USDT |
32.0373 USDT |
32.6551 USDT |
| 2024-04-01 |
35.2569 USDT |
1,350.5000 INJ |
34.2221 USDT |
33.7237 USDT |
33.9934 USDT |
34.3810 USDT |
| 2024-03-31 |
36.9011 USDT |
2,150.8000 INJ |
37.0618 USDT |
36.6344 USDT |
36.6620 USDT |
36.8343 USDT |
| 2024-03-30 |
36.6928 USDT |
875.4000 INJ |
36.6342 USDT |
36.0543 USDT |
36.1093 USDT |
36.1093 USDT |
| 2024-03-29 |
37.2989 USDT |
1,367.6000 INJ |
36.5618 USDT |
36.5337 USDT |
36.7495 USDT |
36.6172 USDT |
| 2024-03-28 |
38.0300 USDT |
1,508.8000 INJ |
37.7839 USDT |
37.6649 USDT |
37.9163 USDT |
38.3242 USDT |
| 2024-03-27 |
38.3527 USDT |
8,649.9000 INJ |
38.5367 USDT |
37.4815 USDT |
37.7213 USDT |
37.7690 USDT |
| 2024-03-26 |
40.1851 USDT |
1,894.9000 INJ |
39.6055 USDT |
38.3417 USDT |
38.8883 USDT |
39.1817 USDT |
| 2024-03-25 |
37.3543 USDT |
1,148.6000 INJ |
38.1106 USDT |
37.7760 USDT |
38.1292 USDT |
37.8422 USDT |
| 2024-03-24 |
35.7109 USDT |
1,204.7000 INJ |
35.9160 USDT |
35.2217 USDT |
35.4590 USDT |
36.4375 USDT |
| 2024-03-23 |
35.6210 USDT |
1,382.0000 INJ |
36.0399 USDT |
35.6064 USDT |
35.8313 USDT |
35.6064 USDT |
| 2024-03-22 |
36.1715 USDT |
2,645.7000 INJ |
35.2809 USDT |
34.7802 USDT |
34.9595 USDT |
34.8461 USDT |
| 2024-03-21 |
38.6077 USDT |
2,661.9000 INJ |
38.5905 USDT |
36.9992 USDT |
37.0508 USDT |
37.0508 USDT |
| 2024-03-20 |
36.9386 USDT |
10,608.0000 INJ |
35.4951 USDT |
34.0503 USDT |
35.4951 USDT |
39.2016 USDT |