Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
20.4541 USDT |
64,988.9426 INJ |
20.5060 USDT |
19.7490 USDT |
21.1620 USDT |
20.5490 USDT |
| 2024-12-21 |
21.7091 USDT |
186,679.0186 INJ |
22.1140 USDT |
20.0570 USDT |
23.5700 USDT |
20.3020 USDT |
| 2024-12-20 |
20.4537 USDT |
326,925.7001 INJ |
21.8650 USDT |
18.4660 USDT |
22.7770 USDT |
22.2180 USDT |
| 2024-12-19 |
22.8016 USDT |
274,175.6487 INJ |
24.4850 USDT |
21.0000 USDT |
24.8270 USDT |
22.2830 USDT |
| 2024-12-18 |
26.0136 USDT |
196,110.5613 INJ |
26.8880 USDT |
24.1670 USDT |
27.6570 USDT |
24.8240 USDT |
| 2024-12-17 |
28.1231 USDT |
96,306.2628 INJ |
28.5110 USDT |
27.1350 USDT |
29.3670 USDT |
27.6690 USDT |
| 2024-12-16 |
28.6111 USDT |
131,302.9635 INJ |
28.6450 USDT |
27.4200 USDT |
29.4600 USDT |
28.7300 USDT |
| 2024-12-15 |
27.4923 USDT |
66,710.4244 INJ |
27.3910 USDT |
26.5670 USDT |
28.3230 USDT |
27.3260 USDT |
| 2024-12-14 |
28.1098 USDT |
62,732.7314 INJ |
29.2110 USDT |
27.2500 USDT |
29.6280 USDT |
27.4950 USDT |
| 2024-12-13 |
28.7095 USDT |
100,879.4679 INJ |
29.1100 USDT |
28.0110 USDT |
29.4330 USDT |
29.1950 USDT |
| 2024-12-12 |
29.8097 USDT |
125,728.0468 INJ |
28.7800 USDT |
28.5620 USDT |
30.7720 USDT |
29.1160 USDT |
| 2024-12-11 |
27.8898 USDT |
70,927.8841 INJ |
27.0620 USDT |
26.1030 USDT |
29.0260 USDT |
28.7760 USDT |
| 2024-12-10 |
26.8827 USDT |
207,614.1137 INJ |
27.9940 USDT |
25.0180 USDT |
28.5830 USDT |
26.8390 USDT |
| 2024-12-09 |
31.0021 USDT |
125,338.3514 INJ |
33.2920 USDT |
29.9680 USDT |
33.2920 USDT |
30.2780 USDT |
| 2024-12-08 |
32.7712 USDT |
62,106.3916 INJ |
32.9650 USDT |
32.1500 USDT |
33.3890 USDT |
32.5570 USDT |
| 2024-12-07 |
33.6795 USDT |
117,390.5055 INJ |
34.0730 USDT |
32.9770 USDT |
34.3690 USDT |
33.0510 USDT |
| 2024-12-06 |
34.0148 USDT |
186,426.0827 INJ |
32.2520 USDT |
31.9080 USDT |
35.2330 USDT |
34.6000 USDT |
| 2024-12-05 |
32.9208 USDT |
266,742.4398 INJ |
31.8390 USDT |
30.2400 USDT |
34.9890 USDT |
32.3130 USDT |
| 2024-12-04 |
32.9404 USDT |
231,262.8763 INJ |
33.3860 USDT |
31.4400 USDT |
33.8370 USDT |
32.3600 USDT |
| 2024-12-03 |
31.8943 USDT |
188,971.4169 INJ |
31.7900 USDT |
29.8010 USDT |
33.5610 USDT |
33.3960 USDT |
| 2024-12-02 |
29.4781 USDT |
95,356.0449 INJ |
30.0040 USDT |
28.0680 USDT |
31.3890 USDT |
28.9680 USDT |
| 2024-12-01 |
30.2999 USDT |
83,517.2735 INJ |
31.1740 USDT |
29.3530 USDT |
31.8560 USDT |
30.1170 USDT |
| 2024-11-30 |
30.1823 USDT |
78,642.4834 INJ |
30.2810 USDT |
29.4550 USDT |
30.7970 USDT |
30.5760 USDT |
| 2024-11-29 |
29.8153 USDT |
85,107.2802 INJ |
29.4030 USDT |
29.1410 USDT |
30.3940 USDT |
30.2630 USDT |
| 2024-11-28 |
29.0649 USDT |
121,906.6242 INJ |
29.7980 USDT |
28.1070 USDT |
30.1300 USDT |
29.2360 USDT |
| 2024-11-27 |
29.5777 USDT |
209,866.4980 INJ |
30.8280 USDT |
28.5970 USDT |
30.8890 USDT |
30.6640 USDT |
| 2024-11-26 |
28.7098 USDT |
286,288.7561 INJ |
26.9370 USDT |
26.4310 USDT |
30.6340 USDT |
30.2590 USDT |
| 2024-11-25 |
28.1967 USDT |
215,622.6460 INJ |
28.4660 USDT |
26.1650 USDT |
29.7110 USDT |
27.0210 USDT |
| 2024-11-24 |
27.1126 USDT |
125,795.6502 INJ |
27.8130 USDT |
25.4830 USDT |
28.8910 USDT |
26.8100 USDT |
| 2024-11-23 |
28.2932 USDT |
205,315.8022 INJ |
26.5920 USDT |
26.2500 USDT |
29.3560 USDT |
27.2880 USDT |
| 2024-11-22 |
24.9529 USDT |
146,181.3907 INJ |
25.0710 USDT |
23.9450 USDT |
25.8540 USDT |
25.3820 USDT |
| 2024-11-21 |
23.8027 USDT |
110,433.5988 INJ |
23.2330 USDT |
22.4410 USDT |
24.9050 USDT |
24.2790 USDT |
| 2024-11-20 |
23.9483 USDT |
141,141.7577 INJ |
24.3710 USDT |
22.9060 USDT |
25.2350 USDT |
23.5580 USDT |
| 2024-11-19 |
25.0132 USDT |
117,617.2229 INJ |
25.6790 USDT |
23.4220 USDT |
26.2170 USDT |
24.4430 USDT |
| 2024-11-18 |
25.1903 USDT |
103,809.5162 INJ |
24.5520 USDT |
24.1860 USDT |
25.9740 USDT |
25.1890 USDT |
| 2024-11-17 |
25.9661 USDT |
129,991.5879 INJ |
25.8590 USDT |
24.6640 USDT |
27.2060 USDT |
24.7280 USDT |
| 2024-11-16 |
25.2303 USDT |
101,827.4501 INJ |
24.6480 USDT |
24.2650 USDT |
26.0070 USDT |
25.5220 USDT |
| 2024-11-15 |
23.4583 USDT |
85,536.5130 INJ |
23.2720 USDT |
22.4270 USDT |
24.2350 USDT |
24.2340 USDT |
| 2024-11-14 |
24.2097 USDT |
165,681.5314 INJ |
24.1470 USDT |
23.0740 USDT |
25.8510 USDT |
23.3140 USDT |
| 2024-11-13 |
23.6069 USDT |
102,028.5144 INJ |
24.4800 USDT |
22.3100 USDT |
24.8410 USDT |
24.5070 USDT |
| 2024-11-12 |
25.0182 USDT |
405,654.8087 INJ |
26.8810 USDT |
23.4080 USDT |
27.6910 USDT |
25.0160 USDT |
| 2024-11-11 |
26.0716 USDT |
248,137.7960 INJ |
25.7400 USDT |
24.8210 USDT |
27.2210 USDT |
26.3430 USDT |
| 2024-11-10 |
25.2790 USDT |
192,306.2609 INJ |
23.8130 USDT |
23.6980 USDT |
26.1500 USDT |
26.0560 USDT |
| 2024-11-09 |
22.5308 USDT |
99,160.4693 INJ |
22.4160 USDT |
21.6090 USDT |
23.3820 USDT |
23.2020 USDT |
| 2024-11-08 |
22.3704 USDT |
108,676.7789 INJ |
21.6280 USDT |
21.6000 USDT |
22.9880 USDT |
22.3510 USDT |
| 2024-11-07 |
21.2617 USDT |
61,801.9764 INJ |
21.2210 USDT |
20.5580 USDT |
21.9180 USDT |
21.9110 USDT |
| 2024-11-06 |
20.0089 USDT |
196,797.5857 INJ |
17.3560 USDT |
17.3390 USDT |
21.3590 USDT |
21.1200 USDT |
| 2024-11-05 |
17.0759 USDT |
49,661.8127 INJ |
16.3560 USDT |
16.3340 USDT |
17.6210 USDT |
17.2520 USDT |
| 2024-11-04 |
16.5626 USDT |
65,581.2857 INJ |
16.8600 USDT |
16.0000 USDT |
17.1910 USDT |
16.3010 USDT |
| 2024-11-03 |
16.7682 USDT |
139,061.3033 INJ |
17.9700 USDT |
16.1140 USDT |
18.0290 USDT |
16.8830 USDT |