Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
23.6541 USDT |
207,162.0766 INJ |
23.9230 USDT |
22.8360 USDT |
24.6430 USDT |
24.0610 USDT |
| 2024-07-24 |
24.8146 USDT |
219,925.2402 INJ |
24.0690 USDT |
23.6970 USDT |
25.8520 USDT |
23.8690 USDT |
| 2024-07-23 |
24.6552 USDT |
299,006.9022 INJ |
25.8050 USDT |
23.5700 USDT |
26.1600 USDT |
24.1220 USDT |
| 2024-07-22 |
26.5793 USDT |
148,456.8979 INJ |
27.4610 USDT |
25.8030 USDT |
27.5510 USDT |
25.8730 USDT |
| 2024-07-21 |
27.1677 USDT |
171,559.3992 INJ |
27.6160 USDT |
26.1690 USDT |
27.8620 USDT |
27.5770 USDT |
| 2024-07-20 |
27.1527 USDT |
274,094.8322 INJ |
26.4230 USDT |
26.2230 USDT |
28.0860 USDT |
27.6160 USDT |
| 2024-07-19 |
26.5427 USDT |
261,352.6207 INJ |
26.8880 USDT |
25.6160 USDT |
27.4190 USDT |
26.9290 USDT |
| 2024-07-18 |
25.8426 USDT |
152,486.8761 INJ |
25.6700 USDT |
25.0220 USDT |
26.6150 USDT |
26.5650 USDT |
| 2024-07-17 |
25.8887 USDT |
328,362.0305 INJ |
24.8990 USDT |
24.8430 USDT |
26.7770 USDT |
25.8040 USDT |
| 2024-07-16 |
23.5941 USDT |
236,031.1445 INJ |
22.9960 USDT |
22.6090 USDT |
24.9420 USDT |
24.9000 USDT |
| 2024-07-15 |
21.9967 USDT |
137,261.9751 INJ |
21.6390 USDT |
21.5390 USDT |
22.5950 USDT |
22.4730 USDT |
| 2024-07-14 |
20.5557 USDT |
83,458.4826 INJ |
20.2710 USDT |
20.2320 USDT |
20.9420 USDT |
20.5700 USDT |
| 2024-07-13 |
20.1727 USDT |
109,547.2765 INJ |
19.7740 USDT |
19.6910 USDT |
20.6570 USDT |
20.0830 USDT |
| 2024-07-12 |
19.6646 USDT |
138,299.7493 INJ |
19.6070 USDT |
19.0820 USDT |
20.1230 USDT |
19.6540 USDT |
| 2024-07-11 |
20.5718 USDT |
118,399.8639 INJ |
20.5770 USDT |
19.8420 USDT |
21.2580 USDT |
19.9100 USDT |
| 2024-07-10 |
20.7937 USDT |
238,741.1676 INJ |
20.8870 USDT |
20.3640 USDT |
21.3900 USDT |
20.8100 USDT |
| 2024-07-09 |
20.3019 USDT |
343,081.6236 INJ |
19.7010 USDT |
19.3800 USDT |
21.1730 USDT |
20.8280 USDT |
| 2024-07-08 |
19.0187 USDT |
193,983.3065 INJ |
18.6220 USDT |
17.7150 USDT |
20.4980 USDT |
19.7350 USDT |
| 2024-07-07 |
19.4707 USDT |
125,153.2557 INJ |
20.1550 USDT |
18.8180 USDT |
20.1550 USDT |
19.3650 USDT |
| 2024-07-06 |
19.1835 USDT |
84,450.5479 INJ |
18.9280 USDT |
18.5470 USDT |
20.2910 USDT |
20.1440 USDT |
| 2024-07-05 |
18.1458 USDT |
462,948.3529 INJ |
19.8350 USDT |
16.7570 USDT |
19.9070 USDT |
19.0460 USDT |
| 2024-07-04 |
20.4260 USDT |
187,016.2273 INJ |
21.4850 USDT |
19.3530 USDT |
21.6890 USDT |
20.6100 USDT |
| 2024-07-03 |
21.9884 USDT |
132,772.3824 INJ |
23.3600 USDT |
20.9420 USDT |
23.5480 USDT |
21.0690 USDT |
| 2024-07-02 |
22.6029 USDT |
76,314.2936 INJ |
22.5420 USDT |
22.2810 USDT |
23.1130 USDT |
22.5050 USDT |
| 2024-07-01 |
23.4457 USDT |
115,818.6191 INJ |
23.5280 USDT |
22.6670 USDT |
24.0910 USDT |
23.0020 USDT |
| 2024-06-30 |
22.7560 USDT |
154,304.5716 INJ |
22.8150 USDT |
22.0100 USDT |
23.7870 USDT |
23.6470 USDT |
| 2024-06-29 |
23.0469 USDT |
79,530.3991 INJ |
23.0610 USDT |
22.6850 USDT |
23.7570 USDT |
22.9310 USDT |
| 2024-06-28 |
23.0600 USDT |
113,987.6804 INJ |
23.2320 USDT |
22.6000 USDT |
23.4890 USDT |
22.8810 USDT |
| 2024-06-27 |
23.5183 USDT |
169,206.3288 INJ |
23.0660 USDT |
22.6870 USDT |
24.2750 USDT |
23.2150 USDT |
| 2024-06-26 |
22.8842 USDT |
158,071.7699 INJ |
23.4380 USDT |
22.4950 USDT |
23.6050 USDT |
23.1690 USDT |
| 2024-06-25 |
23.0138 USDT |
127,368.4388 INJ |
22.7270 USDT |
22.3660 USDT |
23.4820 USDT |
23.1030 USDT |
| 2024-06-24 |
21.0560 USDT |
338,832.5202 INJ |
20.2610 USDT |
19.4410 USDT |
22.6430 USDT |
22.5780 USDT |
| 2024-06-23 |
20.7141 USDT |
91,142.3273 INJ |
20.9920 USDT |
19.9950 USDT |
21.4980 USDT |
20.2920 USDT |
| 2024-06-22 |
21.0780 USDT |
66,348.2854 INJ |
21.3250 USDT |
20.8330 USDT |
21.3800 USDT |
21.0600 USDT |
| 2024-06-21 |
21.1081 USDT |
168,873.8520 INJ |
20.7870 USDT |
20.1630 USDT |
21.8500 USDT |
21.3490 USDT |
| 2024-06-20 |
21.7006 USDT |
332,117.3262 INJ |
21.2160 USDT |
20.6390 USDT |
23.2640 USDT |
20.8640 USDT |
| 2024-06-19 |
20.9733 USDT |
192,375.4894 INJ |
20.4510 USDT |
20.0550 USDT |
21.7000 USDT |
21.4180 USDT |
| 2024-06-18 |
19.9811 USDT |
373,850.9587 INJ |
21.6420 USDT |
18.3610 USDT |
21.7630 USDT |
20.4490 USDT |
| 2024-06-17 |
22.5038 USDT |
423,588.6557 INJ |
25.0590 USDT |
20.8030 USDT |
25.3350 USDT |
21.8110 USDT |
| 2024-06-16 |
24.9995 USDT |
88,677.9291 INJ |
25.4280 USDT |
24.4370 USDT |
25.5090 USDT |
24.9880 USDT |
| 2024-06-15 |
25.9784 USDT |
88,884.7250 INJ |
26.2040 USDT |
25.2050 USDT |
26.6350 USDT |
25.7430 USDT |
| 2024-06-14 |
27.5440 USDT |
254,231.4944 INJ |
28.8840 USDT |
25.7540 USDT |
29.3610 USDT |
25.8380 USDT |
| 2024-06-13 |
29.9665 USDT |
248,032.0482 INJ |
31.2530 USDT |
28.3670 USDT |
31.7230 USDT |
28.9780 USDT |
| 2024-06-12 |
30.5625 USDT |
406,089.4612 INJ |
27.2050 USDT |
26.8490 USDT |
33.0000 USDT |
31.0570 USDT |
| 2024-06-11 |
27.9724 USDT |
352,548.5851 INJ |
29.3200 USDT |
25.5200 USDT |
29.8210 USDT |
27.4110 USDT |
| 2024-06-10 |
28.2035 USDT |
199,525.8580 INJ |
27.8190 USDT |
26.5780 USDT |
29.6950 USDT |
28.8940 USDT |
| 2024-06-09 |
28.1120 USDT |
158,578.5683 INJ |
26.7860 USDT |
26.6450 USDT |
29.3030 USDT |
27.9240 USDT |
| 2024-06-08 |
29.0669 USDT |
296,879.9398 INJ |
27.9080 USDT |
26.6810 USDT |
30.8300 USDT |
26.8850 USDT |
| 2024-06-07 |
28.4383 USDT |
447,715.5539 INJ |
28.0670 USDT |
25.4040 USDT |
30.9880 USDT |
27.7060 USDT |
| 2024-06-06 |
27.6948 USDT |
209,231.6493 INJ |
26.7940 USDT |
26.0250 USDT |
28.6350 USDT |
28.1380 USDT |