Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
6.1697 USDT |
110,695.5563 INJ |
6.1050 USDT |
6.0640 USDT |
6.2980 USDT |
6.1500 USDT |
| 2022-03-27 |
6.0573 USDT |
173,967.7146 INJ |
5.8240 USDT |
5.7840 USDT |
6.3600 USDT |
6.1170 USDT |
| 2022-03-26 |
5.7622 USDT |
47,005.8691 INJ |
5.7340 USDT |
5.7030 USDT |
5.8210 USDT |
5.7700 USDT |
| 2022-03-25 |
5.8574 USDT |
126,745.4487 INJ |
5.9550 USDT |
5.6860 USDT |
6.1080 USDT |
5.7740 USDT |
| 2022-03-24 |
5.9613 USDT |
186,576.5083 INJ |
5.6170 USDT |
5.5350 USDT |
6.4110 USDT |
6.1220 USDT |
| 2022-03-23 |
5.5754 USDT |
63,200.6003 INJ |
5.4630 USDT |
5.4360 USDT |
5.6760 USDT |
5.5620 USDT |
| 2022-03-22 |
5.5290 USDT |
74,217.3943 INJ |
5.4010 USDT |
5.3880 USDT |
5.6790 USDT |
5.4790 USDT |
| 2022-03-21 |
5.4443 USDT |
119,862.5562 INJ |
5.3310 USDT |
5.2260 USDT |
5.6370 USDT |
5.4060 USDT |
| 2022-03-20 |
5.4218 USDT |
48,057.7143 INJ |
5.5400 USDT |
5.2800 USDT |
5.5520 USDT |
5.3580 USDT |
| 2022-03-19 |
5.4901 USDT |
73,710.0462 INJ |
5.3610 USDT |
5.3440 USDT |
5.6320 USDT |
5.5160 USDT |
| 2022-03-18 |
5.3215 USDT |
75,015.4594 INJ |
5.3360 USDT |
5.2310 USDT |
5.4000 USDT |
5.3470 USDT |
| 2022-03-17 |
5.3696 USDT |
128,916.6732 INJ |
5.3340 USDT |
5.2220 USDT |
5.5340 USDT |
5.3870 USDT |
| 2022-03-16 |
5.2150 USDT |
150,788.9073 INJ |
5.1360 USDT |
5.0930 USDT |
5.3620 USDT |
5.3620 USDT |
| 2022-03-15 |
5.2015 USDT |
133,966.4682 INJ |
5.2880 USDT |
5.0890 USDT |
5.3560 USDT |
5.1490 USDT |
| 2022-03-14 |
5.3307 USDT |
323,936.1626 INJ |
4.9970 USDT |
4.9890 USDT |
5.7410 USDT |
5.2150 USDT |
| 2022-03-13 |
5.5034 USDT |
514,896.7748 INJ |
5.0110 USDT |
4.9820 USDT |
5.9500 USDT |
5.1160 USDT |
| 2022-03-12 |
5.1470 USDT |
176,253.6683 INJ |
4.9220 USDT |
4.9180 USDT |
5.3850 USDT |
5.0490 USDT |
| 2022-03-11 |
5.0298 USDT |
126,416.5801 INJ |
5.1010 USDT |
4.9180 USDT |
5.1590 USDT |
4.9520 USDT |
| 2022-03-10 |
5.1359 USDT |
189,734.0660 INJ |
5.3340 USDT |
5.0080 USDT |
5.3370 USDT |
5.0970 USDT |
| 2022-03-09 |
5.3792 USDT |
165,415.6293 INJ |
5.2210 USDT |
5.2030 USDT |
5.4840 USDT |
5.3430 USDT |
| 2022-03-08 |
5.3002 USDT |
124,494.5550 INJ |
5.2580 USDT |
5.1750 USDT |
5.3990 USDT |
5.1910 USDT |
| 2022-03-07 |
5.3416 USDT |
173,964.0707 INJ |
5.3830 USDT |
5.1600 USDT |
5.5350 USDT |
5.2110 USDT |
| 2022-03-06 |
5.6685 USDT |
200,365.2373 INJ |
5.6710 USDT |
5.4360 USDT |
5.8410 USDT |
5.4660 USDT |
| 2022-03-05 |
5.5705 USDT |
213,298.7085 INJ |
5.4840 USDT |
5.3550 USDT |
5.8000 USDT |
5.7340 USDT |
| 2022-03-04 |
5.9772 USDT |
576,167.1422 INJ |
5.9980 USDT |
5.4530 USDT |
6.4140 USDT |
5.4860 USDT |
| 2022-03-03 |
5.9836 USDT |
867,080.9911 INJ |
5.6410 USDT |
5.5400 USDT |
6.6540 USDT |
6.0360 USDT |
| 2022-03-02 |
5.5705 USDT |
164,402.7917 INJ |
5.6580 USDT |
5.3690 USDT |
5.9590 USDT |
5.9020 USDT |
| 2022-03-01 |
5.6683 USDT |
378,030.4073 INJ |
5.6330 USDT |
5.5000 USDT |
5.9900 USDT |
5.6470 USDT |
| 2022-02-28 |
5.4919 USDT |
236,013.5646 INJ |
5.2000 USDT |
5.1510 USDT |
5.6630 USDT |
5.6080 USDT |
| 2022-02-27 |
5.4166 USDT |
144,603.6747 INJ |
5.5410 USDT |
5.1340 USDT |
5.6410 USDT |
5.2010 USDT |
| 2022-02-26 |
5.6360 USDT |
191,358.5833 INJ |
5.6090 USDT |
5.4590 USDT |
5.8160 USDT |
5.6210 USDT |
| 2022-02-25 |
5.5804 USDT |
314,331.1070 INJ |
5.2160 USDT |
5.1230 USDT |
6.0600 USDT |
5.4990 USDT |
| 2022-02-24 |
4.9901 USDT |
315,075.3434 INJ |
5.3940 USDT |
4.5600 USDT |
5.3960 USDT |
5.2640 USDT |
| 2022-02-23 |
5.7668 USDT |
563,447.5176 INJ |
5.5220 USDT |
5.4400 USDT |
6.3000 USDT |
5.5950 USDT |
| 2022-02-22 |
5.7427 USDT |
589,076.0800 INJ |
4.8850 USDT |
4.6720 USDT |
6.8360 USDT |
5.7970 USDT |
| 2022-02-21 |
5.5419 USDT |
319,025.1322 INJ |
5.6590 USDT |
5.0440 USDT |
5.8990 USDT |
5.0750 USDT |
| 2022-02-20 |
6.3829 USDT |
1,155,456.3301 INJ |
6.6710 USDT |
5.6500 USDT |
7.1600 USDT |
5.6990 USDT |
| 2022-02-19 |
6.5427 USDT |
610,154.0995 INJ |
5.2780 USDT |
5.0690 USDT |
7.5690 USDT |
6.9040 USDT |
| 2022-02-18 |
5.6219 USDT |
165,307.5260 INJ |
5.4350 USDT |
5.2430 USDT |
6.0140 USDT |
5.3480 USDT |
| 2022-02-17 |
5.7629 USDT |
174,231.4803 INJ |
6.0620 USDT |
5.3170 USDT |
6.1330 USDT |
5.4380 USDT |
| 2022-02-16 |
6.1362 USDT |
202,478.9221 INJ |
6.2240 USDT |
5.8490 USDT |
6.6000 USDT |
6.0780 USDT |
| 2022-02-15 |
6.2302 USDT |
320,889.3371 INJ |
6.0400 USDT |
5.9140 USDT |
6.5640 USDT |
6.2420 USDT |
| 2022-02-14 |
6.1247 USDT |
333,005.9943 INJ |
6.0660 USDT |
5.8440 USDT |
6.5310 USDT |
6.0080 USDT |
| 2022-02-13 |
6.7375 USDT |
630,597.5365 INJ |
7.2090 USDT |
6.1370 USDT |
7.2310 USDT |
6.2030 USDT |
| 2022-02-12 |
8.2606 USDT |
2,352,044.5815 INJ |
7.3770 USDT |
7.0680 USDT |
9.9000 USDT |
7.2200 USDT |
| 2022-02-11 |
7.5606 USDT |
1,471,341.3639 INJ |
4.9920 USDT |
4.7370 USDT |
10.0000 USDT |
7.7180 USDT |
| 2022-02-10 |
4.8811 USDT |
33,848.7509 INJ |
4.9220 USDT |
4.6800 USDT |
5.2020 USDT |
4.8260 USDT |
| 2022-02-09 |
4.8710 USDT |
43,456.8803 INJ |
4.8100 USDT |
4.7790 USDT |
5.1220 USDT |
4.9400 USDT |
| 2022-02-08 |
4.8477 USDT |
63,412.6217 INJ |
5.1240 USDT |
4.6370 USDT |
5.1240 USDT |
4.8300 USDT |
| 2022-02-07 |
4.9460 USDT |
65,407.2846 INJ |
4.7280 USDT |
4.6600 USDT |
5.1880 USDT |
5.1880 USDT |