Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
18.7584 USDT |
84,038.4458 INJ |
18.5340 USDT |
18.0470 USDT |
19.4690 USDT |
19.1300 USDT |
| 2024-08-12 |
18.2589 USDT |
170,548.5187 INJ |
17.6480 USDT |
17.5000 USDT |
19.3000 USDT |
18.5540 USDT |
| 2024-08-11 |
18.5127 USDT |
191,292.5585 INJ |
19.2090 USDT |
17.5970 USDT |
19.4010 USDT |
17.7070 USDT |
| 2024-08-10 |
18.6786 USDT |
158,714.4333 INJ |
18.1690 USDT |
17.5580 USDT |
19.4180 USDT |
19.0460 USDT |
| 2024-08-09 |
17.7145 USDT |
163,977.0412 INJ |
18.3600 USDT |
17.0710 USDT |
18.4720 USDT |
17.6400 USDT |
| 2024-08-08 |
15.7816 USDT |
107,847.8593 INJ |
14.9250 USDT |
14.6580 USDT |
16.3870 USDT |
16.1310 USDT |
| 2024-08-07 |
15.6628 USDT |
205,614.7968 INJ |
16.0390 USDT |
14.5950 USDT |
16.6860 USDT |
14.9070 USDT |
| 2024-08-06 |
16.2788 USDT |
228,896.9387 INJ |
15.3130 USDT |
15.3130 USDT |
16.9590 USDT |
16.1330 USDT |
| 2024-08-05 |
15.3467 USDT |
757,034.8811 INJ |
17.6510 USDT |
13.5080 USDT |
18.7110 USDT |
15.3080 USDT |
| 2024-08-04 |
17.7458 USDT |
195,617.7228 INJ |
18.5060 USDT |
16.7600 USDT |
18.7320 USDT |
17.9340 USDT |
| 2024-08-03 |
19.4931 USDT |
87,542.5415 INJ |
19.7580 USDT |
19.1000 USDT |
20.0500 USDT |
19.1650 USDT |
| 2024-08-02 |
20.1116 USDT |
328,316.7338 INJ |
21.6570 USDT |
19.4500 USDT |
21.8160 USDT |
19.9140 USDT |
| 2024-08-01 |
21.3620 USDT |
238,754.7805 INJ |
21.9590 USDT |
20.2600 USDT |
22.3410 USDT |
20.6140 USDT |
| 2024-07-31 |
23.0278 USDT |
135,655.5132 INJ |
23.1670 USDT |
22.4290 USDT |
23.5830 USDT |
22.8100 USDT |
| 2024-07-30 |
23.9681 USDT |
135,227.3655 INJ |
24.1500 USDT |
22.8540 USDT |
24.8090 USDT |
23.0490 USDT |
| 2024-07-29 |
24.9319 USDT |
161,906.1327 INJ |
24.2110 USDT |
24.1790 USDT |
26.0860 USDT |
24.7190 USDT |
| 2024-07-28 |
24.7452 USDT |
58,747.0480 INJ |
25.2840 USDT |
24.3900 USDT |
25.4370 USDT |
24.5320 USDT |
| 2024-07-27 |
25.2009 USDT |
171,949.6581 INJ |
25.7600 USDT |
24.2510 USDT |
26.5000 USDT |
24.4850 USDT |
| 2024-07-26 |
25.2671 USDT |
152,764.2900 INJ |
23.7960 USDT |
23.7720 USDT |
26.1650 USDT |
25.6790 USDT |