Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
2.2993 USDT |
291,814.3611 INJ |
1.9950 USDT |
1.9950 USDT |
2.4860 USDT |
2.2770 USDT |
| 2022-05-16 |
2.0533 USDT |
118,680.7872 INJ |
2.2070 USDT |
1.9590 USDT |
2.2070 USDT |
2.0400 USDT |
| 2022-05-15 |
2.1184 USDT |
73,897.6544 INJ |
2.0950 USDT |
1.9960 USDT |
2.2120 USDT |
2.1820 USDT |
| 2022-05-14 |
2.0596 USDT |
289,537.3216 INJ |
2.0690 USDT |
1.9090 USDT |
2.2870 USDT |
1.9900 USDT |
| 2022-05-13 |
2.1038 USDT |
381,851.6805 INJ |
1.8060 USDT |
1.7870 USDT |
2.3750 USDT |
2.0720 USDT |
| 2022-05-12 |
1.8265 USDT |
428,610.3149 INJ |
2.1200 USDT |
1.5270 USDT |
2.2600 USDT |
1.7510 USDT |
| 2022-05-11 |
2.6087 USDT |
339,840.1804 INJ |
3.0620 USDT |
2.0860 USDT |
3.1420 USDT |
2.1280 USDT |
| 2022-05-10 |
3.1992 USDT |
241,349.7518 INJ |
2.9790 USDT |
2.7760 USDT |
3.5520 USDT |
3.1300 USDT |
| 2022-05-09 |
3.2548 USDT |
182,701.6227 INJ |
3.5300 USDT |
2.9180 USDT |
3.5810 USDT |
3.0260 USDT |
| 2022-05-08 |
3.5857 USDT |
76,711.5347 INJ |
3.6600 USDT |
3.4810 USDT |
3.7000 USDT |
3.5880 USDT |
| 2022-05-07 |
3.8089 USDT |
100,850.9688 INJ |
3.8730 USDT |
3.6590 USDT |
4.0370 USDT |
3.6800 USDT |
| 2022-05-06 |
3.9399 USDT |
231,323.7890 INJ |
3.7790 USDT |
3.7330 USDT |
4.1640 USDT |
3.8850 USDT |
| 2022-05-05 |
4.1252 USDT |
263,846.2242 INJ |
4.2310 USDT |
3.6760 USDT |
4.4800 USDT |
3.7410 USDT |
| 2022-05-04 |
4.2924 USDT |
823,431.4937 INJ |
4.3540 USDT |
3.8960 USDT |
4.7850 USDT |
4.2150 USDT |
| 2022-05-03 |
4.4563 USDT |
806,952.7597 INJ |
3.5650 USDT |
3.5340 USDT |
5.2700 USDT |
4.5910 USDT |
| 2022-05-02 |
3.6069 USDT |
84,961.7551 INJ |
3.6050 USDT |
3.4680 USDT |
3.7790 USDT |
3.5350 USDT |
| 2022-05-01 |
3.5792 USDT |
138,327.5886 INJ |
3.6360 USDT |
3.4230 USDT |
3.6780 USDT |
3.5630 USDT |
| 2022-04-30 |
3.8808 USDT |
193,779.5025 INJ |
3.9410 USDT |
3.6220 USDT |
4.0450 USDT |
3.6460 USDT |
| 2022-04-29 |
4.0998 USDT |
137,267.4916 INJ |
4.1250 USDT |
3.8710 USDT |
4.3190 USDT |
3.9500 USDT |
| 2022-04-28 |
4.1976 USDT |
71,781.3830 INJ |
4.2550 USDT |
4.0820 USDT |
4.2930 USDT |
4.2230 USDT |
| 2022-04-27 |
4.2188 USDT |
78,908.9196 INJ |
4.1420 USDT |
4.0970 USDT |
4.3370 USDT |
4.2070 USDT |
| 2022-04-26 |
4.4591 USDT |
219,097.8874 INJ |
4.5230 USDT |
4.1010 USDT |
4.7640 USDT |
4.1110 USDT |
| 2022-04-25 |
4.5300 USDT |
419,108.7405 INJ |
4.5680 USDT |
4.2020 USDT |
4.9210 USDT |
4.5700 USDT |
| 2022-04-24 |
4.6830 USDT |
103,061.4201 INJ |
4.7200 USDT |
4.5570 USDT |
4.7660 USDT |
4.6300 USDT |
| 2022-04-23 |
4.8004 USDT |
67,466.5432 INJ |
4.8740 USDT |
4.7420 USDT |
4.9120 USDT |
4.8000 USDT |
| 2022-04-22 |
4.9327 USDT |
69,505.2408 INJ |
4.9450 USDT |
4.8170 USDT |
5.0650 USDT |
4.8990 USDT |
| 2022-04-21 |
5.2841 USDT |
97,639.3447 INJ |
5.1620 USDT |
5.1030 USDT |
5.4390 USDT |
5.1330 USDT |
| 2022-04-20 |
5.2145 USDT |
114,799.6819 INJ |
5.2230 USDT |
5.0610 USDT |
5.4020 USDT |
5.1590 USDT |
| 2022-04-19 |
5.1893 USDT |
55,603.4986 INJ |
5.0990 USDT |
5.0660 USDT |
5.3450 USDT |
5.1950 USDT |
| 2022-04-18 |
5.0318 USDT |
65,026.1852 INJ |
5.1090 USDT |
4.9030 USDT |
5.1770 USDT |
5.0940 USDT |
| 2022-04-17 |
5.3196 USDT |
15,109.3254 INJ |
5.4020 USDT |
5.2620 USDT |
5.4220 USDT |
5.2740 USDT |
| 2022-04-16 |
5.3315 USDT |
32,854.9904 INJ |
5.3090 USDT |
5.2340 USDT |
5.4620 USDT |
5.4100 USDT |
| 2022-04-15 |
5.3290 USDT |
29,591.2356 INJ |
5.3020 USDT |
5.2540 USDT |
5.4110 USDT |
5.3160 USDT |
| 2022-04-14 |
5.4538 USDT |
68,768.6094 INJ |
5.5540 USDT |
5.2310 USDT |
5.5970 USDT |
5.2470 USDT |
| 2022-04-13 |
5.4967 USDT |
93,893.5262 INJ |
5.4800 USDT |
5.3830 USDT |
5.5880 USDT |
5.5340 USDT |
| 2022-04-12 |
5.4668 USDT |
110,713.4820 INJ |
5.2900 USDT |
5.2600 USDT |
5.6780 USDT |
5.4480 USDT |
| 2022-04-11 |
5.6664 USDT |
131,697.9812 INJ |
6.0690 USDT |
5.3390 USDT |
6.1120 USDT |
5.3750 USDT |
| 2022-04-10 |
6.2957 USDT |
64,115.1585 INJ |
6.3400 USDT |
6.1880 USDT |
6.4140 USDT |
6.2180 USDT |
| 2022-04-09 |
6.3864 USDT |
190,579.4379 INJ |
6.1620 USDT |
6.1160 USDT |
6.7050 USDT |
6.1820 USDT |
| 2022-04-08 |
6.3215 USDT |
248,666.2736 INJ |
6.1100 USDT |
6.0720 USDT |
6.6300 USDT |
6.1570 USDT |
| 2022-04-07 |
6.1450 USDT |
166,537.4739 INJ |
5.9460 USDT |
5.8530 USDT |
6.4500 USDT |
6.1080 USDT |
| 2022-04-06 |
6.2345 USDT |
185,292.4562 INJ |
6.3270 USDT |
5.9380 USDT |
6.5650 USDT |
5.9820 USDT |
| 2022-04-05 |
6.9335 USDT |
539,792.8148 INJ |
6.2550 USDT |
6.2520 USDT |
7.5830 USDT |
6.4750 USDT |
| 2022-04-04 |
6.2346 USDT |
86,324.5602 INJ |
6.3110 USDT |
6.1010 USDT |
6.4050 USDT |
6.2510 USDT |
| 2022-04-03 |
6.2710 USDT |
90,298.6691 INJ |
6.1300 USDT |
6.1060 USDT |
6.4230 USDT |
6.3070 USDT |
| 2022-04-02 |
6.3490 USDT |
111,886.3304 INJ |
6.2420 USDT |
6.1280 USDT |
6.4970 USDT |
6.1770 USDT |
| 2022-04-01 |
6.1960 USDT |
247,967.8477 INJ |
5.9110 USDT |
5.8410 USDT |
6.5000 USDT |
6.2240 USDT |
| 2022-03-31 |
6.0992 USDT |
120,552.9303 INJ |
6.2010 USDT |
5.8420 USDT |
6.3380 USDT |
5.9190 USDT |
| 2022-03-30 |
6.1611 USDT |
123,571.3515 INJ |
5.9700 USDT |
5.8250 USDT |
6.4080 USDT |
6.1830 USDT |
| 2022-03-29 |
6.0419 USDT |
85,746.3033 INJ |
5.9610 USDT |
5.8750 USDT |
6.1890 USDT |
5.9150 USDT |