Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
1.6386 USDT |
90,637.5488 INJ |
1.6010 USDT |
1.5990 USDT |
1.7500 USDT |
1.6300 USDT |
| 2022-12-03 |
1.6515 USDT |
85,390.2422 INJ |
1.6850 USDT |
1.6280 USDT |
1.6860 USDT |
1.6310 USDT |
| 2022-12-02 |
1.6533 USDT |
91,304.6339 INJ |
1.6890 USDT |
1.6160 USDT |
1.7020 USDT |
1.6530 USDT |
| 2022-12-01 |
1.7100 USDT |
147,299.0857 INJ |
1.7590 USDT |
1.6560 USDT |
1.8000 USDT |
1.6750 USDT |
| 2022-11-30 |
1.7303 USDT |
367,126.8046 INJ |
1.6040 USDT |
1.6030 USDT |
1.8190 USDT |
1.7000 USDT |
| 2022-11-29 |
1.6306 USDT |
218,476.3601 INJ |
1.5310 USDT |
1.5110 USDT |
1.7490 USDT |
1.5960 USDT |
| 2022-11-28 |
1.5288 USDT |
86,486.6194 INJ |
1.5810 USDT |
1.4840 USDT |
1.5900 USDT |
1.5200 USDT |
| 2022-11-27 |
1.6020 USDT |
50,408.2263 INJ |
1.6040 USDT |
1.5650 USDT |
1.6350 USDT |
1.5990 USDT |
| 2022-11-26 |
1.6337 USDT |
31,598.2181 INJ |
1.6110 USDT |
1.5980 USDT |
1.6580 USDT |
1.6110 USDT |
| 2022-11-25 |
1.5943 USDT |
37,784.9842 INJ |
1.6580 USDT |
1.5510 USDT |
1.6580 USDT |
1.5750 USDT |
| 2022-11-24 |
1.6818 USDT |
79,196.6059 INJ |
1.7000 USDT |
1.6280 USDT |
1.7370 USDT |
1.6440 USDT |
| 2022-11-23 |
1.7243 USDT |
255,696.0032 INJ |
1.5980 USDT |
1.5930 USDT |
1.8400 USDT |
1.6960 USDT |
| 2022-11-22 |
1.5311 USDT |
87,163.2516 INJ |
1.5720 USDT |
1.4610 USDT |
1.5890 USDT |
1.5740 USDT |
| 2022-11-21 |
1.5732 USDT |
108,494.8311 INJ |
1.5730 USDT |
1.4960 USDT |
1.6240 USDT |
1.5500 USDT |
| 2022-11-20 |
1.7042 USDT |
89,574.5966 INJ |
1.7060 USDT |
1.6360 USDT |
1.7620 USDT |
1.6470 USDT |
| 2022-11-19 |
1.6927 USDT |
72,799.0641 INJ |
1.7380 USDT |
1.6670 USDT |
1.7440 USDT |
1.6930 USDT |
| 2022-11-18 |
1.7249 USDT |
76,631.3192 INJ |
1.7170 USDT |
1.6930 USDT |
1.7600 USDT |
1.7380 USDT |
| 2022-11-17 |
1.7224 USDT |
84,338.9693 INJ |
1.7400 USDT |
1.6830 USDT |
1.7600 USDT |
1.7280 USDT |
| 2022-11-16 |
1.7858 USDT |
136,689.9773 INJ |
1.7950 USDT |
1.7080 USDT |
1.8880 USDT |
1.7400 USDT |
| 2022-11-15 |
1.7857 USDT |
377,283.6481 INJ |
1.7560 USDT |
1.7140 USDT |
1.9490 USDT |
1.7840 USDT |
| 2022-11-14 |
1.7092 USDT |
367,358.3285 INJ |
1.8100 USDT |
1.6170 USDT |
1.8280 USDT |
1.7170 USDT |
| 2022-11-13 |
1.8336 USDT |
375,568.3538 INJ |
1.7160 USDT |
1.6980 USDT |
1.9570 USDT |
1.8050 USDT |
| 2022-11-12 |
1.7685 USDT |
249,499.3490 INJ |
1.7610 USDT |
1.6510 USDT |
1.8650 USDT |
1.7500 USDT |
| 2022-11-11 |
1.7461 USDT |
336,782.1927 INJ |
1.7940 USDT |
1.6130 USDT |
1.8780 USDT |
1.6740 USDT |
| 2022-11-10 |
1.7064 USDT |
499,263.3059 INJ |
1.4590 USDT |
1.4400 USDT |
1.8860 USDT |
1.7770 USDT |
| 2022-11-09 |
1.7581 USDT |
1,038,246.1128 INJ |
1.9800 USDT |
1.5220 USDT |
2.0170 USDT |
1.5470 USDT |
| 2022-11-08 |
2.2435 USDT |
1,867,210.6878 INJ |
2.6900 USDT |
1.5980 USDT |
2.7590 USDT |
1.9140 USDT |
| 2022-11-07 |
2.5864 USDT |
1,024,431.6734 INJ |
2.5920 USDT |
2.4160 USDT |
2.8030 USDT |
2.7060 USDT |
| 2022-11-06 |
2.7161 USDT |
795,363.9345 INJ |
2.6860 USDT |
2.5670 USDT |
2.8850 USDT |
2.7710 USDT |
| 2022-11-05 |
2.8231 USDT |
1,203,123.3354 INJ |
2.7130 USDT |
2.6800 USDT |
3.0000 USDT |
2.7120 USDT |
| 2022-11-04 |
2.7887 USDT |
1,059,827.1585 INJ |
2.6390 USDT |
2.6110 USDT |
3.0420 USDT |
2.7720 USDT |
| 2022-11-03 |
2.7938 USDT |
1,924,066.0257 INJ |
2.5260 USDT |
2.4760 USDT |
3.0420 USDT |
2.7520 USDT |
| 2022-11-02 |
2.4885 USDT |
1,408,260.1403 INJ |
2.5010 USDT |
2.3090 USDT |
2.6850 USDT |
2.5360 USDT |
| 2022-11-01 |
2.3990 USDT |
970,792.4200 INJ |
2.4380 USDT |
2.2740 USDT |
2.5740 USDT |
2.4420 USDT |
| 2022-10-31 |
2.4580 USDT |
1,737,795.4529 INJ |
2.1960 USDT |
2.1460 USDT |
2.7000 USDT |
2.4260 USDT |
| 2022-10-30 |
2.2621 USDT |
1,099,899.6338 INJ |
2.2970 USDT |
2.1200 USDT |
2.4370 USDT |
2.2460 USDT |
| 2022-10-29 |
2.2039 USDT |
1,347,276.7472 INJ |
2.0510 USDT |
2.0350 USDT |
2.3600 USDT |
2.3210 USDT |
| 2022-10-28 |
1.9951 USDT |
582,484.3252 INJ |
2.0210 USDT |
1.9000 USDT |
2.0780 USDT |
2.0640 USDT |
| 2022-10-27 |
2.0833 USDT |
771,998.1916 INJ |
2.0560 USDT |
1.9880 USDT |
2.2000 USDT |
2.0320 USDT |
| 2022-10-26 |
2.0600 USDT |
573,439.1214 INJ |
1.9550 USDT |
1.9220 USDT |
2.1700 USDT |
2.0760 USDT |
| 2022-10-25 |
1.9513 USDT |
464,329.7825 INJ |
1.8980 USDT |
1.8870 USDT |
2.0320 USDT |
1.9430 USDT |
| 2022-10-24 |
1.8885 USDT |
413,141.7807 INJ |
1.9350 USDT |
1.8500 USDT |
1.9360 USDT |
1.8960 USDT |
| 2022-10-23 |
1.9366 USDT |
445,688.1074 INJ |
1.9140 USDT |
1.8940 USDT |
1.9850 USDT |
1.9400 USDT |
| 2022-10-22 |
1.9004 USDT |
455,592.9945 INJ |
1.8570 USDT |
1.8240 USDT |
1.9700 USDT |
1.9250 USDT |
| 2022-10-21 |
1.8378 USDT |
635,634.2361 INJ |
1.8530 USDT |
1.7640 USDT |
1.8990 USDT |
1.8460 USDT |
| 2022-10-20 |
1.9237 USDT |
563,391.8022 INJ |
1.9780 USDT |
1.8170 USDT |
2.0380 USDT |
1.8690 USDT |
| 2022-10-19 |
2.0268 USDT |
348,407.9804 INJ |
2.0880 USDT |
1.9590 USDT |
2.0880 USDT |
1.9860 USDT |
| 2022-10-18 |
2.0817 USDT |
429,371.9126 INJ |
2.1080 USDT |
2.0340 USDT |
2.1800 USDT |
2.0730 USDT |
| 2022-10-17 |
2.0707 USDT |
1,404,744.8991 INJ |
1.9050 USDT |
1.8830 USDT |
2.2620 USDT |
2.0930 USDT |
| 2022-10-16 |
1.8454 USDT |
503,211.1046 INJ |
1.7570 USDT |
1.7550 USDT |
1.9390 USDT |
1.9020 USDT |