Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
19.0789 USDT |
116,739.9826 INJ |
19.3480 USDT |
18.4380 USDT |
20.1130 USDT |
20.0550 USDT |
| 2024-09-12 |
18.9878 USDT |
222,984.2568 INJ |
18.7130 USDT |
17.8310 USDT |
19.9810 USDT |
19.2920 USDT |
| 2024-09-11 |
18.2400 USDT |
224,211.1698 INJ |
18.1930 USDT |
17.6250 USDT |
19.0400 USDT |
18.6950 USDT |
| 2024-09-10 |
17.7645 USDT |
90,645.6277 INJ |
17.2970 USDT |
16.9630 USDT |
18.2770 USDT |
18.2140 USDT |
| 2024-09-09 |
16.6959 USDT |
141,889.5018 INJ |
16.2470 USDT |
16.0390 USDT |
17.6120 USDT |
17.3290 USDT |
| 2024-09-08 |
16.3041 USDT |
65,094.3396 INJ |
16.0260 USDT |
15.9000 USDT |
16.6350 USDT |
16.5510 USDT |
| 2024-09-07 |
16.2932 USDT |
48,406.2852 INJ |
16.2000 USDT |
16.0470 USDT |
16.6470 USDT |
16.1680 USDT |
| 2024-09-06 |
16.6506 USDT |
120,844.4549 INJ |
17.0130 USDT |
15.9370 USDT |
17.3560 USDT |
16.1420 USDT |
| 2024-09-05 |
17.0608 USDT |
122,882.5366 INJ |
17.2940 USDT |
16.7230 USDT |
17.4790 USDT |
16.9460 USDT |
| 2024-09-04 |
16.5055 USDT |
187,364.2933 INJ |
15.8730 USDT |
15.0120 USDT |
17.6420 USDT |
17.3130 USDT |
| 2024-09-03 |
16.7671 USDT |
99,948.0384 INJ |
17.1680 USDT |
16.0350 USDT |
17.5400 USDT |
16.0800 USDT |
| 2024-09-02 |
16.8442 USDT |
83,757.5016 INJ |
16.4160 USDT |
16.3420 USDT |
17.4740 USDT |
17.1850 USDT |
| 2024-09-01 |
16.9391 USDT |
76,238.3945 INJ |
17.2560 USDT |
16.4340 USDT |
17.3300 USDT |
16.9110 USDT |
| 2024-08-31 |
17.3149 USDT |
41,377.5939 INJ |
17.3960 USDT |
17.0120 USDT |
17.6300 USDT |
17.2190 USDT |
| 2024-08-30 |
17.3789 USDT |
113,643.3022 INJ |
17.4560 USDT |
16.6170 USDT |
18.0580 USDT |
17.4220 USDT |
| 2024-08-29 |
18.1144 USDT |
110,525.8705 INJ |
17.9690 USDT |
17.2170 USDT |
18.6920 USDT |
17.5990 USDT |
| 2024-08-28 |
18.5519 USDT |
174,401.5349 INJ |
18.9940 USDT |
17.5580 USDT |
19.3090 USDT |
18.0130 USDT |
| 2024-08-27 |
20.0567 USDT |
152,586.3154 INJ |
20.6610 USDT |
18.7580 USDT |
21.2950 USDT |
19.1220 USDT |
| 2024-08-26 |
21.4991 USDT |
112,501.6995 INJ |
22.3930 USDT |
20.5670 USDT |
22.7530 USDT |
20.6460 USDT |
| 2024-08-25 |
21.7260 USDT |
117,817.0429 INJ |
22.1810 USDT |
20.9480 USDT |
22.8690 USDT |
22.5280 USDT |
| 2024-08-24 |
22.2615 USDT |
60,984.3426 INJ |
22.1500 USDT |
21.6720 USDT |
22.9700 USDT |
22.5160 USDT |
| 2024-08-23 |
20.9132 USDT |
209,641.0534 INJ |
20.0740 USDT |
20.0390 USDT |
22.3650 USDT |
22.1730 USDT |
| 2024-08-22 |
20.0257 USDT |
104,587.7196 INJ |
19.6690 USDT |
19.4000 USDT |
20.6550 USDT |
20.0150 USDT |
| 2024-08-21 |
19.0681 USDT |
92,936.5210 INJ |
18.4540 USDT |
18.2040 USDT |
19.8570 USDT |
19.6820 USDT |
| 2024-08-20 |
18.6016 USDT |
113,489.6147 INJ |
18.1470 USDT |
17.9820 USDT |
19.1520 USDT |
18.5120 USDT |
| 2024-08-19 |
17.8238 USDT |
114,940.3154 INJ |
17.8320 USDT |
17.5220 USDT |
18.1730 USDT |
18.1070 USDT |
| 2024-08-18 |
18.4452 USDT |
59,959.4218 INJ |
18.5910 USDT |
18.2000 USDT |
18.7800 USDT |
18.4480 USDT |
| 2024-08-17 |
18.2026 USDT |
67,246.1187 INJ |
17.8670 USDT |
17.7760 USDT |
18.4800 USDT |
18.3520 USDT |
| 2024-08-16 |
18.1027 USDT |
174,184.1435 INJ |
18.0960 USDT |
17.2560 USDT |
19.2500 USDT |
17.9630 USDT |
| 2024-08-15 |
18.5040 USDT |
131,814.6924 INJ |
18.6640 USDT |
17.7790 USDT |
19.2520 USDT |
17.9890 USDT |
| 2024-08-14 |
19.1893 USDT |
96,881.3267 INJ |
19.4400 USDT |
18.6670 USDT |
19.9240 USDT |
18.7930 USDT |