Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
4.2825 USDT |
893,263.4244 INJ |
4.1500 USDT |
4.0470 USDT |
4.5320 USDT |
4.1880 USDT |
| 2023-03-13 |
3.8945 USDT |
1,196,931.8560 INJ |
3.7030 USDT |
3.5710 USDT |
4.3790 USDT |
4.1130 USDT |
| 2023-03-12 |
3.2366 USDT |
923,657.2066 INJ |
3.1130 USDT |
2.9620 USDT |
3.6200 USDT |
3.5690 USDT |
| 2023-03-11 |
3.0075 USDT |
860,454.6684 INJ |
3.0420 USDT |
2.7990 USDT |
3.2740 USDT |
3.0950 USDT |
| 2023-03-10 |
2.7712 USDT |
1,104,434.3164 INJ |
2.6580 USDT |
2.4550 USDT |
3.3110 USDT |
3.0550 USDT |
| 2023-03-09 |
2.8239 USDT |
560,726.6472 INJ |
2.8690 USDT |
2.6000 USDT |
3.0240 USDT |
2.6270 USDT |
| 2023-03-08 |
3.0211 USDT |
688,277.4822 INJ |
3.1810 USDT |
2.8720 USDT |
3.2140 USDT |
2.9050 USDT |
| 2023-03-07 |
3.1962 USDT |
233,564.6611 INJ |
3.3180 USDT |
3.0930 USDT |
3.4100 USDT |
3.1190 USDT |
| 2023-03-06 |
3.3291 USDT |
221,107.2125 INJ |
3.3460 USDT |
3.2650 USDT |
3.4400 USDT |
3.2980 USDT |
| 2023-03-05 |
3.4074 USDT |
233,136.6462 INJ |
3.2710 USDT |
3.2660 USDT |
3.5040 USDT |
3.3880 USDT |
| 2023-03-04 |
3.4430 USDT |
232,847.7202 INJ |
3.6170 USDT |
3.2990 USDT |
3.7100 USDT |
3.3010 USDT |
| 2023-03-03 |
3.5506 USDT |
405,062.5937 INJ |
3.7620 USDT |
3.3270 USDT |
3.8130 USDT |
3.5400 USDT |
| 2023-03-02 |
3.6476 USDT |
170,298.2590 INJ |
3.8100 USDT |
3.5380 USDT |
3.8310 USDT |
3.6940 USDT |
| 2023-03-01 |
3.7052 USDT |
248,718.5272 INJ |
3.5160 USDT |
3.5160 USDT |
3.8200 USDT |
3.7650 USDT |
| 2023-02-28 |
3.6094 USDT |
179,521.9493 INJ |
3.6430 USDT |
3.4550 USDT |
3.7120 USDT |
3.5130 USDT |
| 2023-02-27 |
3.7284 USDT |
381,201.9450 INJ |
3.7840 USDT |
3.5500 USDT |
3.8960 USDT |
3.6560 USDT |
| 2023-02-26 |
3.6753 USDT |
396,979.7408 INJ |
3.4300 USDT |
3.4100 USDT |
3.8980 USDT |
3.7690 USDT |
| 2023-02-25 |
3.5023 USDT |
232,063.1116 INJ |
3.6490 USDT |
3.3370 USDT |
3.6730 USDT |
3.3380 USDT |
| 2023-02-24 |
3.7671 USDT |
409,047.2189 INJ |
3.9140 USDT |
3.5670 USDT |
3.9510 USDT |
3.6160 USDT |
| 2023-02-23 |
3.9243 USDT |
596,028.9789 INJ |
3.8240 USDT |
3.7630 USDT |
4.0940 USDT |
3.9150 USDT |
| 2023-02-22 |
3.7619 USDT |
448,986.7466 INJ |
3.9620 USDT |
3.6470 USDT |
3.9750 USDT |
3.7210 USDT |
| 2023-02-21 |
4.1973 USDT |
617,333.7726 INJ |
4.2200 USDT |
3.9270 USDT |
4.4970 USDT |
3.9310 USDT |
| 2023-02-20 |
4.1685 USDT |
536,153.7762 INJ |
4.1650 USDT |
4.0030 USDT |
4.3700 USDT |
4.1230 USDT |
| 2023-02-19 |
4.2725 USDT |
438,065.9979 INJ |
4.4260 USDT |
4.0640 USDT |
4.5420 USDT |
4.1830 USDT |
| 2023-02-18 |
4.2866 USDT |
776,182.2799 INJ |
3.9980 USDT |
3.9580 USDT |
4.6000 USDT |
4.4200 USDT |
| 2023-02-17 |
3.8889 USDT |
832,728.4132 INJ |
3.6550 USDT |
3.6500 USDT |
4.2300 USDT |
3.9320 USDT |
| 2023-02-16 |
3.9077 USDT |
603,688.2390 INJ |
3.9670 USDT |
3.7190 USDT |
4.0930 USDT |
3.9260 USDT |
| 2023-02-15 |
3.7270 USDT |
960,241.2756 INJ |
3.4900 USDT |
3.4120 USDT |
4.1310 USDT |
3.9480 USDT |
| 2023-02-14 |
3.3853 USDT |
738,311.7233 INJ |
3.2620 USDT |
3.2010 USDT |
3.5840 USDT |
3.4710 USDT |
| 2023-02-13 |
3.2138 USDT |
811,590.7069 INJ |
3.3490 USDT |
3.0160 USDT |
3.4680 USDT |
3.2710 USDT |
| 2023-02-12 |
3.3527 USDT |
710,995.5725 INJ |
3.3940 USDT |
3.2270 USDT |
3.5190 USDT |
3.4730 USDT |