Crypto exchange Kraken

Market Injective Protocol (INJ) / USD

Identifier on Kraken: INJUSD
Date Price Volume Open Low High Close
2024-06-28 23.0380 USD 28,460.7364 INJ 23.2070 USD 22.6340 USD 23.4200 USD 23.0680 USD
2024-06-27 23.6240 USD 43,957.6122 INJ 23.0060 USD 22.7360 USD 24.2330 USD 23.2720 USD
2024-06-26 23.2030 USD 36,586.1217 INJ 23.5260 USD 22.5870 USD 23.8110 USD 23.1290 USD
2024-06-25 23.1150 USD 34,522.7444 INJ 22.7490 USD 22.4560 USD 23.5500 USD 23.4840 USD
2024-06-24 21.3980 USD 56,673.1161 INJ 20.3220 USD 19.8500 USD 22.7890 USD 22.7890 USD
2024-06-23 20.9960 USD 13,856.1732 INJ 21.1100 USD 20.1760 USD 21.6020 USD 20.4080 USD
2024-06-22 21.3310 USD 20,031.8470 INJ 21.3870 USD 21.1100 USD 21.7580 USD 21.2830 USD
2024-06-21 21.0500 USD 46,245.8880 INJ 20.8700 USD 20.2200 USD 21.8240 USD 21.5700 USD
2024-06-20 21.7640 USD 90,412.9903 INJ 21.1200 USD 20.6340 USD 23.2620 USD 20.9380 USD
2024-06-19 21.0880 USD 61,010.6482 INJ 20.5390 USD 20.5000 USD 21.8150 USD 21.0310 USD
2024-06-18 20.3170 USD 161,883.0047 INJ 21.6280 USD 18.5950 USD 21.7400 USD 20.3650 USD
2024-06-17 22.5660 USD 211,735.3556 INJ 25.0690 USD 20.7310 USD 25.2730 USD 21.4010 USD
2024-06-16 25.0260 USD 46,605.0323 INJ 25.3850 USD 24.4470 USD 25.4520 USD 25.0400 USD
2024-06-15 25.9580 USD 93,153.7147 INJ 26.1600 USD 25.2270 USD 26.6470 USD 25.3430 USD
2024-06-14 27.5370 USD 170,852.5345 INJ 28.8230 USD 25.9530 USD 29.3050 USD 26.0780 USD
2024-06-13 29.9560 USD 140,431.4063 INJ 31.2280 USD 28.3450 USD 31.7030 USD 28.9430 USD
2024-06-12 30.4340 USD 170,359.8891 INJ 27.1810 USD 26.8480 USD 32.9850 USD 30.8180 USD
2024-06-11 27.7710 USD 133,505.5412 INJ 29.3100 USD 25.4990 USD 29.8250 USD 26.7570 USD
2024-06-10 28.4430 USD 133,557.5390 INJ 27.8100 USD 26.5880 USD 29.6860 USD 29.1510 USD
2024-06-09 28.0620 USD 83,519.9984 INJ 26.7740 USD 26.6490 USD 29.2710 USD 27.7060 USD
2024-06-08 29.0950 USD 110,883.8031 INJ 27.9080 USD 26.7070 USD 30.7990 USD 27.0570 USD
2024-06-07 28.6950 USD 217,587.5894 INJ 28.1310 USD 25.7740 USD 30.9600 USD 27.9240 USD
2024-06-06 27.8490 USD 48,494.7127 INJ 26.9700 USD 26.6500 USD 29.4620 USD 27.7920 USD
2024-06-05 27.0100 USD 54,968.0239 INJ 25.4360 USD 25.4360 USD 28.1080 USD 26.9470 USD
2024-06-04 25.1340 USD 59,480.6634 INJ 25.0320 USD 24.1890 USD 26.2930 USD 25.2530 USD
2024-06-03 25.3990 USD 46,834.2791 INJ 24.2110 USD 23.9200 USD 26.4130 USD 25.1520 USD
2024-06-02 24.3560 USD 21,686.3843 INJ 24.5570 USD 23.9000 USD 24.8660 USD 24.1240 USD
2024-06-01 24.3800 USD 14,187.5343 INJ 24.4210 USD 24.1190 USD 24.6890 USD 24.5240 USD
2024-05-31 24.8220 USD 22,138.3625 INJ 24.9290 USD 24.3000 USD 25.5040 USD 24.5500 USD
2024-05-30 25.9980 USD 26,585.7573 INJ 26.4270 USD 25.0600 USD 27.1420 USD 25.0850 USD
2024-05-29 26.4540 USD 37,130.5979 INJ 26.2900 USD 26.0120 USD 27.0380 USD 26.3180 USD
2024-05-28 25.3660 USD 26,175.1001 INJ 25.7660 USD 24.6980 USD 26.1140 USD 26.1140 USD
2024-05-27 25.6440 USD 26,186.6155 INJ 24.8710 USD 24.8300 USD 26.5000 USD 25.9900 USD
2024-05-26 25.1400 USD 15,683.3453 INJ 25.3410 USD 24.6570 USD 25.6210 USD 24.7440 USD
2024-05-25 25.7100 USD 18,306.5137 INJ 25.7060 USD 25.3930 USD 26.6630 USD 25.4560 USD
2024-05-24 25.1070 USD 22,488.8376 INJ 26.0770 USD 24.6020 USD 26.3100 USD 25.5000 USD
2024-05-23 26.2530 USD 31,767.3059 INJ 27.2990 USD 24.8290 USD 27.6990 USD 26.0450 USD
2024-05-22 27.2710 USD 23,217.7273 INJ 27.6730 USD 26.8400 USD 27.8410 USD 27.3200 USD
2024-05-21 28.1310 USD 53,035.0547 INJ 28.2350 USD 26.1520 USD 28.9400 USD 27.9000 USD
2024-05-20 26.7440 USD 82,615.9208 INJ 24.1190 USD 23.7610 USD 28.4380 USD 27.7750 USD
2024-05-19 24.8050 USD 21,633.5674 INJ 24.9690 USD 24.2690 USD 25.2830 USD 24.4210 USD
2024-05-18 24.9630 USD 19,772.4867 INJ 24.8510 USD 24.6050 USD 25.3360 USD 25.0020 USD
2024-05-17 24.4390 USD 41,167.7091 INJ 23.5230 USD 23.3320 USD 25.3550 USD 25.0830 USD
2024-05-16 23.5540 USD 26,742.8414 INJ 23.6590 USD 22.7690 USD 24.1290 USD 23.4590 USD
2024-05-15 22.5400 USD 42,380.4612 INJ 21.3570 USD 21.0790 USD 24.0100 USD 23.6340 USD
2024-05-14 22.0460 USD 47,762.4645 INJ 22.5810 USD 21.2160 USD 22.8320 USD 21.5650 USD
2024-05-13 22.9450 USD 40,192.9165 INJ 23.5610 USD 22.0990 USD 23.6670 USD 22.6600 USD
2024-05-12 23.8360 USD 12,965.9385 INJ 23.8210 USD 23.5420 USD 24.1650 USD 23.5430 USD
2024-05-11 24.4070 USD 18,191.9637 INJ 24.8930 USD 23.8510 USD 25.1830 USD 23.9060 USD
2024-05-10 25.6450 USD 73,462.1855 INJ 23.9400 USD 23.8800 USD 27.1120 USD 25.0370 USD