Identifier on Kraken: INJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
20.5770 USD |
6,887.3881 INJ |
20.4650 USD |
19.9340 USD |
21.1550 USD |
20.8280 USD |
| 2024-12-21 |
22.0450 USD |
33,753.3671 INJ |
22.1040 USD |
20.5930 USD |
23.5340 USD |
20.7990 USD |
| 2024-12-20 |
20.2320 USD |
81,808.2679 INJ |
21.9930 USD |
18.4750 USD |
22.7250 USD |
21.3690 USD |
| 2024-12-19 |
22.8210 USD |
87,715.2238 INJ |
24.5120 USD |
21.0000 USD |
24.7760 USD |
22.3070 USD |
| 2024-12-18 |
25.9440 USD |
54,146.8254 INJ |
26.8510 USD |
24.1480 USD |
27.6300 USD |
24.7980 USD |
| 2024-12-17 |
28.2580 USD |
32,115.4864 INJ |
28.5150 USD |
27.1710 USD |
29.3630 USD |
28.0380 USD |
| 2024-12-16 |
28.4420 USD |
34,993.6980 INJ |
28.5930 USD |
27.4550 USD |
29.4450 USD |
29.4170 USD |
| 2024-12-15 |
27.6050 USD |
14,508.3614 INJ |
27.4530 USD |
26.6230 USD |
28.3480 USD |
28.1140 USD |
| 2024-12-14 |
28.0810 USD |
32,778.4913 INJ |
29.2710 USD |
26.9150 USD |
29.6130 USD |
27.0020 USD |
| 2024-12-13 |
28.9760 USD |
21,775.5741 INJ |
29.1410 USD |
28.2980 USD |
29.4180 USD |
29.1590 USD |
| 2024-12-12 |
29.8750 USD |
50,871.9598 INJ |
28.8640 USD |
28.6080 USD |
30.8000 USD |
28.9770 USD |
| 2024-12-11 |
27.7380 USD |
33,632.2293 INJ |
27.0520 USD |
26.1530 USD |
29.0860 USD |
28.7260 USD |
| 2024-12-10 |
26.6920 USD |
71,439.3458 INJ |
28.0100 USD |
25.0290 USD |
28.5920 USD |
26.2060 USD |
| 2024-12-09 |
31.1390 USD |
51,390.5940 INJ |
33.3230 USD |
29.9330 USD |
33.3230 USD |
30.5280 USD |
| 2024-12-08 |
32.7240 USD |
40,836.3500 INJ |
32.9860 USD |
32.1960 USD |
33.3980 USD |
33.1660 USD |
| 2024-12-07 |
33.7480 USD |
27,388.8611 INJ |
34.1520 USD |
33.2300 USD |
34.8990 USD |
33.4010 USD |
| 2024-12-06 |
34.0820 USD |
72,546.1269 INJ |
32.3430 USD |
31.9770 USD |
35.2620 USD |
34.4820 USD |
| 2024-12-05 |
33.0470 USD |
146,678.9818 INJ |
31.8780 USD |
30.2730 USD |
35.0000 USD |
32.1450 USD |
| 2024-12-04 |
33.0410 USD |
75,354.3915 INJ |
33.3970 USD |
31.5190 USD |
33.8540 USD |
32.4430 USD |
| 2024-12-03 |
32.0410 USD |
94,435.8655 INJ |
31.8490 USD |
29.8250 USD |
33.5680 USD |
32.1940 USD |
| 2024-12-02 |
29.7490 USD |
60,755.3595 INJ |
30.0370 USD |
28.1090 USD |
31.3960 USD |
30.5400 USD |
| 2024-12-01 |
30.4430 USD |
63,562.5018 INJ |
31.1950 USD |
28.8010 USD |
32.6510 USD |
29.9940 USD |
| 2024-11-30 |
30.3140 USD |
121,872.8259 INJ |
30.3500 USD |
29.5560 USD |
31.4160 USD |
31.0000 USD |
| 2024-11-29 |
29.9540 USD |
55,716.8147 INJ |
29.4060 USD |
29.1770 USD |
30.5330 USD |
30.3560 USD |
| 2024-11-28 |
29.1240 USD |
48,664.7288 INJ |
29.8220 USD |
28.1130 USD |
30.1570 USD |
29.5620 USD |
| 2024-11-27 |
29.6490 USD |
64,999.7703 INJ |
30.8030 USD |
28.6690 USD |
30.8040 USD |
30.1650 USD |
| 2024-11-26 |
28.7110 USD |
140,058.0672 INJ |
26.8520 USD |
26.0510 USD |
30.6200 USD |
30.3430 USD |
| 2024-11-25 |
27.9740 USD |
81,941.0964 INJ |
28.3830 USD |
26.1800 USD |
29.7360 USD |
27.0740 USD |
| 2024-11-24 |
27.3330 USD |
91,081.7322 INJ |
27.8570 USD |
25.5650 USD |
28.8990 USD |
26.9690 USD |
| 2024-11-23 |
28.2100 USD |
164,514.6325 INJ |
26.6530 USD |
26.2460 USD |
29.3940 USD |
27.5480 USD |
| 2024-11-22 |
24.8440 USD |
87,443.7009 INJ |
25.1580 USD |
23.9990 USD |
25.8480 USD |
25.4290 USD |
| 2024-11-21 |
23.7350 USD |
89,367.4647 INJ |
23.1890 USD |
21.8990 USD |
24.8800 USD |
24.3970 USD |
| 2024-11-20 |
23.9680 USD |
81,886.6872 INJ |
24.4340 USD |
22.9560 USD |
25.2500 USD |
23.2090 USD |
| 2024-11-19 |
25.0610 USD |
39,815.6153 INJ |
25.7150 USD |
24.2680 USD |
26.2230 USD |
24.6340 USD |
| 2024-11-18 |
25.1470 USD |
51,559.8239 INJ |
24.5620 USD |
24.1920 USD |
25.9550 USD |
25.3770 USD |
| 2024-11-17 |
25.9760 USD |
68,071.1543 INJ |
25.8910 USD |
24.7140 USD |
27.2500 USD |
24.9970 USD |
| 2024-11-16 |
25.2970 USD |
51,596.5599 INJ |
24.6050 USD |
24.3060 USD |
26.0480 USD |
25.4870 USD |
| 2024-11-15 |
23.3040 USD |
40,471.4135 INJ |
23.2430 USD |
22.4810 USD |
24.1370 USD |
23.6690 USD |
| 2024-11-14 |
24.2990 USD |
72,218.2506 INJ |
24.0760 USD |
23.2640 USD |
25.8620 USD |
23.9850 USD |
| 2024-11-13 |
24.4000 USD |
90,806.4433 INJ |
24.5290 USD |
22.3750 USD |
27.0770 USD |
24.9880 USD |
| 2024-11-12 |
24.9530 USD |
101,451.0389 INJ |
26.8340 USD |
23.4870 USD |
26.9100 USD |
24.7230 USD |
| 2024-11-11 |
26.1870 USD |
107,845.6312 INJ |
25.7580 USD |
24.8840 USD |
27.0680 USD |
26.2880 USD |
| 2024-11-10 |
25.2470 USD |
66,518.6077 INJ |
23.8230 USD |
23.7280 USD |
26.5030 USD |
25.6830 USD |
| 2024-11-09 |
22.3590 USD |
40,108.9281 INJ |
22.4330 USD |
21.8700 USD |
22.8080 USD |
22.3970 USD |
| 2024-11-08 |
22.4420 USD |
54,320.3000 INJ |
21.6480 USD |
21.6480 USD |
23.0000 USD |
22.3770 USD |
| 2024-11-07 |
21.2000 USD |
31,900.0111 INJ |
21.2570 USD |
20.5870 USD |
21.7210 USD |
21.4750 USD |
| 2024-11-06 |
19.7790 USD |
89,921.8568 INJ |
17.3530 USD |
17.3530 USD |
21.2510 USD |
20.9620 USD |
| 2024-11-05 |
17.0220 USD |
30,091.5179 INJ |
16.3500 USD |
16.3500 USD |
17.6060 USD |
17.2910 USD |
| 2024-11-04 |
16.6460 USD |
28,284.3024 INJ |
16.8760 USD |
16.0170 USD |
17.1690 USD |
16.3410 USD |
| 2024-11-03 |
17.1350 USD |
52,106.3225 INJ |
17.9880 USD |
16.1300 USD |
18.0190 USD |
16.9100 USD |