Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
7.5616 USDT |
734,686.9532 INJ |
7.8560 USDT |
7.3160 USDT |
7.8730 USDT |
7.6530 USDT |
| 2023-05-02 |
7.7747 USDT |
950,370.1755 INJ |
7.8550 USDT |
7.4660 USDT |
8.1000 USDT |
7.9240 USDT |
| 2023-05-01 |
7.7818 USDT |
971,426.6523 INJ |
7.7660 USDT |
7.5000 USDT |
8.1420 USDT |
7.7000 USDT |
| 2023-04-30 |
8.0023 USDT |
1,081,931.6582 INJ |
8.0790 USDT |
7.7310 USDT |
8.4190 USDT |
7.7600 USDT |
| 2023-04-29 |
8.3239 USDT |
425,273.9071 INJ |
8.4110 USDT |
8.0800 USDT |
8.6390 USDT |
8.1610 USDT |
| 2023-04-28 |
8.6319 USDT |
983,292.4087 INJ |
8.8990 USDT |
8.2790 USDT |
9.1530 USDT |
8.4390 USDT |
| 2023-04-27 |
8.8885 USDT |
1,551,401.5664 INJ |
8.3530 USDT |
8.3090 USDT |
9.3000 USDT |
9.1300 USDT |
| 2023-04-26 |
8.4564 USDT |
2,355,117.9404 INJ |
8.2730 USDT |
7.8180 USDT |
9.0490 USDT |
8.3810 USDT |
| 2023-04-25 |
7.3934 USDT |
1,632,557.4917 INJ |
6.9980 USDT |
6.8900 USDT |
8.4900 USDT |
8.2720 USDT |
| 2023-04-24 |
6.7605 USDT |
1,350,624.4536 INJ |
6.8810 USDT |
6.4280 USDT |
7.1830 USDT |
6.9870 USDT |
| 2023-04-23 |
7.1996 USDT |
663,150.3732 INJ |
7.6250 USDT |
6.8010 USDT |
7.6250 USDT |
6.8830 USDT |
| 2023-04-22 |
7.3195 USDT |
617,806.5300 INJ |
7.2750 USDT |
7.0840 USDT |
7.5750 USDT |
7.5350 USDT |
| 2023-04-21 |
7.6008 USDT |
1,014,121.5703 INJ |
7.8970 USDT |
7.2400 USDT |
8.0500 USDT |
7.2770 USDT |
| 2023-04-20 |
8.0201 USDT |
955,264.0259 INJ |
8.3200 USDT |
7.6380 USDT |
8.6000 USDT |
7.9740 USDT |
| 2023-04-19 |
8.6495 USDT |
1,657,836.5106 INJ |
8.6360 USDT |
7.8660 USDT |
9.2640 USDT |
8.2990 USDT |
| 2023-04-18 |
8.9792 USDT |
1,088,063.8749 INJ |
9.0530 USDT |
8.5510 USDT |
9.4050 USDT |
8.6520 USDT |
| 2023-04-17 |
9.3515 USDT |
1,690,715.5835 INJ |
9.2880 USDT |
8.8170 USDT |
9.9500 USDT |
9.1010 USDT |
| 2023-04-16 |
8.6606 USDT |
859,929.5448 INJ |
8.1880 USDT |
8.1560 USDT |
9.0000 USDT |
8.6600 USDT |
| 2023-04-15 |
7.9931 USDT |
983,329.5629 INJ |
8.0870 USDT |
7.5690 USDT |
8.3250 USDT |
8.1940 USDT |
| 2023-04-14 |
7.9835 USDT |
1,859,438.1049 INJ |
6.7320 USDT |
6.7200 USDT |
9.0000 USDT |
8.5890 USDT |
| 2023-04-13 |
6.7253 USDT |
583,886.1025 INJ |
6.5650 USDT |
6.5410 USDT |
6.9110 USDT |
6.7430 USDT |
| 2023-04-12 |
6.6750 USDT |
937,954.1697 INJ |
6.6140 USDT |
6.3540 USDT |
7.0050 USDT |
6.6610 USDT |
| 2023-04-11 |
6.5141 USDT |
1,026,913.5224 INJ |
6.2990 USDT |
6.1780 USDT |
6.9590 USDT |
6.6220 USDT |
| 2023-04-10 |
5.8929 USDT |
750,501.7253 INJ |
5.6930 USDT |
5.5570 USDT |
6.3920 USDT |
6.2710 USDT |
| 2023-04-09 |
5.5965 USDT |
432,369.3605 INJ |
5.4040 USDT |
5.3930 USDT |
5.7610 USDT |
5.7030 USDT |
| 2023-04-08 |
5.4839 USDT |
453,178.2787 INJ |
5.5630 USDT |
5.3590 USDT |
5.6900 USDT |
5.3740 USDT |
| 2023-04-07 |
5.7395 USDT |
625,517.8250 INJ |
5.6190 USDT |
5.5480 USDT |
5.9990 USDT |
5.5680 USDT |
| 2023-04-06 |
5.5449 USDT |
786,246.0014 INJ |
5.5210 USDT |
5.1550 USDT |
6.3000 USDT |
5.7210 USDT |
| 2023-04-05 |
5.4720 USDT |
719,536.1631 INJ |
5.4790 USDT |
5.2410 USDT |
5.8290 USDT |
5.5680 USDT |
| 2023-04-04 |
5.5560 USDT |
923,402.3759 INJ |
5.8830 USDT |
5.3750 USDT |
6.1100 USDT |
5.4650 USDT |
| 2023-04-03 |
5.3912 USDT |
1,323,374.4211 INJ |
5.1550 USDT |
4.8630 USDT |
5.8030 USDT |
5.5540 USDT |
| 2023-04-02 |
5.0610 USDT |
599,050.9429 INJ |
5.1790 USDT |
4.8480 USDT |
5.3000 USDT |
5.1860 USDT |
| 2023-04-01 |
5.0508 USDT |
714,081.6228 INJ |
4.7320 USDT |
4.6790 USDT |
5.4000 USDT |
5.2670 USDT |
| 2023-03-31 |
4.6971 USDT |
526,973.8927 INJ |
4.7090 USDT |
4.5560 USDT |
4.8470 USDT |
4.7190 USDT |
| 2023-03-30 |
4.4949 USDT |
1,016,481.4941 INJ |
4.3440 USDT |
4.1940 USDT |
4.9620 USDT |
4.6470 USDT |
| 2023-03-29 |
4.3219 USDT |
549,871.7906 INJ |
4.1910 USDT |
4.1840 USDT |
4.4820 USDT |
4.3590 USDT |
| 2023-03-28 |
3.9284 USDT |
702,670.5052 INJ |
3.7960 USDT |
3.6310 USDT |
4.3860 USDT |
4.2000 USDT |
| 2023-03-27 |
3.8603 USDT |
575,418.1448 INJ |
4.0540 USDT |
3.6840 USDT |
4.0780 USDT |
3.7790 USDT |
| 2023-03-26 |
3.9490 USDT |
414,489.9971 INJ |
3.8240 USDT |
3.7840 USDT |
4.0990 USDT |
3.9700 USDT |
| 2023-03-25 |
3.9967 USDT |
577,091.5133 INJ |
4.1770 USDT |
3.7870 USDT |
4.3250 USDT |
3.8470 USDT |
| 2023-03-24 |
4.2885 USDT |
444,789.0530 INJ |
4.2360 USDT |
4.0430 USDT |
4.5090 USDT |
4.2010 USDT |
| 2023-03-23 |
4.2081 USDT |
350,858.6176 INJ |
4.1010 USDT |
4.0790 USDT |
4.3230 USDT |
4.1740 USDT |
| 2023-03-22 |
4.1506 USDT |
764,844.0429 INJ |
4.2320 USDT |
3.9100 USDT |
4.4150 USDT |
4.1110 USDT |
| 2023-03-21 |
4.2111 USDT |
514,997.0774 INJ |
3.9880 USDT |
3.8690 USDT |
4.4600 USDT |
4.1950 USDT |
| 2023-03-20 |
4.1284 USDT |
488,539.6535 INJ |
4.2780 USDT |
3.9400 USDT |
4.3050 USDT |
4.0760 USDT |
| 2023-03-19 |
4.4336 USDT |
449,696.0907 INJ |
4.4570 USDT |
4.2570 USDT |
4.6530 USDT |
4.2640 USDT |
| 2023-03-18 |
4.7262 USDT |
522,005.6560 INJ |
4.8320 USDT |
4.4000 USDT |
5.0650 USDT |
4.5860 USDT |
| 2023-03-17 |
4.3931 USDT |
706,596.7689 INJ |
4.0630 USDT |
3.9950 USDT |
4.6460 USDT |
4.6160 USDT |
| 2023-03-16 |
4.1449 USDT |
521,344.1021 INJ |
4.0280 USDT |
3.9680 USDT |
4.3500 USDT |
4.0500 USDT |
| 2023-03-15 |
4.0925 USDT |
510,600.1023 INJ |
4.2780 USDT |
3.8400 USDT |
4.3050 USDT |
4.0320 USDT |