Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
18.2616 USDT |
75,584.8637 INJ |
18.7200 USDT |
17.7220 USDT |
18.8800 USDT |
17.8790 USDT |
| 2024-11-01 |
19.0504 USDT |
52,970.4045 INJ |
19.0490 USDT |
18.5280 USDT |
19.8190 USDT |
18.8300 USDT |
| 2024-10-31 |
19.4881 USDT |
29,482.8460 INJ |
19.8680 USDT |
19.0740 USDT |
19.9230 USDT |
19.0990 USDT |
| 2024-10-30 |
19.9450 USDT |
58,079.3107 INJ |
20.3080 USDT |
19.3980 USDT |
20.3460 USDT |
19.9720 USDT |
| 2024-10-29 |
20.0156 USDT |
90,597.6844 INJ |
19.2240 USDT |
19.1840 USDT |
20.5090 USDT |
20.2170 USDT |
| 2024-10-28 |
18.7654 USDT |
49,339.0534 INJ |
18.9910 USDT |
18.2170 USDT |
19.3820 USDT |
19.1990 USDT |
| 2024-10-27 |
18.6874 USDT |
30,578.6953 INJ |
18.3980 USDT |
18.2530 USDT |
19.1420 USDT |
19.0470 USDT |
| 2024-10-26 |
18.3728 USDT |
50,749.2724 INJ |
18.2000 USDT |
17.9270 USDT |
18.8150 USDT |
18.3880 USDT |
| 2024-10-25 |
18.8557 USDT |
97,041.7620 INJ |
20.4250 USDT |
17.0890 USDT |
20.4990 USDT |
18.0240 USDT |
| 2024-10-24 |
20.2110 USDT |
25,438.4816 INJ |
20.1620 USDT |
19.8200 USDT |
20.5370 USDT |
20.3070 USDT |
| 2024-10-23 |
20.2116 USDT |
57,742.0749 INJ |
20.9640 USDT |
19.5310 USDT |
21.0030 USDT |
20.2150 USDT |
| 2024-10-22 |
21.0161 USDT |
39,438.6462 INJ |
21.3120 USDT |
20.6620 USDT |
21.6060 USDT |
20.9950 USDT |
| 2024-10-21 |
21.6348 USDT |
77,399.4816 INJ |
22.1630 USDT |
21.0230 USDT |
22.3810 USDT |
21.5270 USDT |
| 2024-10-20 |
22.1018 USDT |
48,957.3357 INJ |
22.2340 USDT |
21.6550 USDT |
22.5240 USDT |
22.2260 USDT |
| 2024-10-19 |
21.9515 USDT |
35,252.8995 INJ |
22.0830 USDT |
21.6550 USDT |
22.2260 USDT |
22.1810 USDT |
| 2024-10-18 |
21.8165 USDT |
73,635.6618 INJ |
21.2970 USDT |
20.9310 USDT |
22.3350 USDT |
21.9690 USDT |
| 2024-10-17 |
22.1891 USDT |
255,734.9208 INJ |
20.8950 USDT |
20.3090 USDT |
23.9960 USDT |
21.3250 USDT |
| 2024-10-16 |
20.9434 USDT |
49,413.7275 INJ |
21.3990 USDT |
20.5600 USDT |
21.5050 USDT |
21.0780 USDT |
| 2024-10-15 |
21.5991 USDT |
80,713.0019 INJ |
21.7640 USDT |
20.7250 USDT |
22.3380 USDT |
21.4120 USDT |
| 2024-10-14 |
21.4042 USDT |
81,211.9640 INJ |
20.3190 USDT |
20.0390 USDT |
22.0000 USDT |
21.5700 USDT |
| 2024-10-13 |
20.2868 USDT |
38,028.7083 INJ |
20.4100 USDT |
19.7840 USDT |
20.6820 USDT |
19.9130 USDT |
| 2024-10-12 |
20.6839 USDT |
49,213.7013 INJ |
20.4390 USDT |
20.3520 USDT |
21.0620 USDT |
20.6090 USDT |
| 2024-10-11 |
19.9810 USDT |
47,037.4260 INJ |
19.2360 USDT |
19.0960 USDT |
20.6020 USDT |
20.4950 USDT |
| 2024-10-10 |
19.3290 USDT |
27,305.6970 INJ |
19.3000 USDT |
18.8270 USDT |
19.7950 USDT |
18.9680 USDT |
| 2024-10-09 |
19.7155 USDT |
43,713.0484 INJ |
19.5090 USDT |
19.3900 USDT |
20.0960 USDT |
19.6780 USDT |
| 2024-10-08 |
19.7912 USDT |
86,298.7425 INJ |
20.5740 USDT |
19.2050 USDT |
20.8550 USDT |
19.4750 USDT |
| 2024-10-07 |
21.1185 USDT |
86,039.6400 INJ |
20.7650 USDT |
20.3650 USDT |
21.7400 USDT |
20.6410 USDT |
| 2024-10-06 |
20.2627 USDT |
43,787.1116 INJ |
19.8800 USDT |
19.6490 USDT |
20.8640 USDT |
20.7610 USDT |
| 2024-10-05 |
20.2719 USDT |
24,673.9129 INJ |
20.3690 USDT |
19.8070 USDT |
20.5260 USDT |
19.8220 USDT |
| 2024-10-04 |
19.9019 USDT |
121,959.2485 INJ |
19.0350 USDT |
18.8990 USDT |
20.6120 USDT |
20.4490 USDT |
| 2024-10-03 |
19.3662 USDT |
180,537.6750 INJ |
20.1850 USDT |
18.5300 USDT |
20.5400 USDT |
18.9830 USDT |
| 2024-10-02 |
21.1663 USDT |
182,159.5955 INJ |
20.6800 USDT |
19.7980 USDT |
22.3760 USDT |
20.3590 USDT |
| 2024-10-01 |
22.5807 USDT |
275,298.3425 INJ |
22.8800 USDT |
20.0000 USDT |
24.9090 USDT |
20.7780 USDT |
| 2024-09-30 |
23.1107 USDT |
129,395.9447 INJ |
23.2490 USDT |
22.3750 USDT |
23.6400 USDT |
23.0320 USDT |
| 2024-09-29 |
22.8074 USDT |
66,565.5814 INJ |
22.8490 USDT |
22.2200 USDT |
23.7630 USDT |
23.2010 USDT |
| 2024-09-28 |
23.1300 USDT |
71,068.6047 INJ |
23.6250 USDT |
22.4490 USDT |
23.9780 USDT |
22.6240 USDT |
| 2024-09-27 |
23.2404 USDT |
104,919.0295 INJ |
23.0410 USDT |
22.7350 USDT |
23.8760 USDT |
23.5220 USDT |
| 2024-09-26 |
23.1685 USDT |
160,449.3815 INJ |
22.5010 USDT |
22.0760 USDT |
23.7860 USDT |
22.8300 USDT |
| 2024-09-25 |
21.9399 USDT |
168,338.0806 INJ |
21.8500 USDT |
21.2100 USDT |
23.2220 USDT |
23.1190 USDT |
| 2024-09-24 |
22.1202 USDT |
152,747.3126 INJ |
22.4620 USDT |
21.4580 USDT |
22.9210 USDT |
21.9030 USDT |
| 2024-09-23 |
22.0381 USDT |
136,011.3288 INJ |
21.6970 USDT |
21.0920 USDT |
22.5600 USDT |
22.3000 USDT |
| 2024-09-22 |
21.1362 USDT |
91,229.7251 INJ |
21.1740 USDT |
20.5490 USDT |
21.5840 USDT |
21.3280 USDT |
| 2024-09-21 |
21.0805 USDT |
48,725.5931 INJ |
21.0640 USDT |
20.4890 USDT |
21.6780 USDT |
20.9250 USDT |
| 2024-09-20 |
20.8698 USDT |
116,445.0473 INJ |
20.4500 USDT |
20.0990 USDT |
21.4260 USDT |
20.9410 USDT |
| 2024-09-19 |
20.5315 USDT |
165,073.3915 INJ |
19.8320 USDT |
19.7630 USDT |
21.0420 USDT |
20.5350 USDT |
| 2024-09-18 |
18.8719 USDT |
102,656.8261 INJ |
19.5080 USDT |
18.1710 USDT |
19.6360 USDT |
19.0380 USDT |
| 2024-09-17 |
19.0664 USDT |
157,101.3714 INJ |
18.0000 USDT |
17.7310 USDT |
19.9650 USDT |
19.4260 USDT |
| 2024-09-16 |
18.2686 USDT |
144,628.2738 INJ |
18.6530 USDT |
17.8010 USDT |
18.9420 USDT |
18.1360 USDT |
| 2024-09-15 |
19.6965 USDT |
81,721.0575 INJ |
19.6000 USDT |
18.6990 USDT |
20.1910 USDT |
18.7230 USDT |
| 2024-09-14 |
19.4986 USDT |
68,412.8600 INJ |
19.8130 USDT |
19.1910 USDT |
20.1240 USDT |
19.6650 USDT |