Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
26.2602 USDT |
77,599.4393 INJ |
25.2570 USDT |
25.1980 USDT |
26.8940 USDT |
26.6360 USDT |
| 2024-06-04 |
25.0554 USDT |
137,230.6803 INJ |
24.9800 USDT |
24.1620 USDT |
25.9760 USDT |
25.2020 USDT |
| 2024-06-03 |
25.2991 USDT |
77,202.8009 INJ |
24.2250 USDT |
23.8940 USDT |
25.9520 USDT |
25.4830 USDT |
| 2024-06-02 |
24.3930 USDT |
71,415.4013 INJ |
24.5010 USDT |
23.8030 USDT |
24.8980 USDT |
24.2030 USDT |
| 2024-06-01 |
24.3987 USDT |
45,338.7589 INJ |
24.4160 USDT |
24.1230 USDT |
24.7130 USDT |
24.4680 USDT |
| 2024-05-31 |
24.8300 USDT |
66,569.7615 INJ |
24.9250 USDT |
24.2430 USDT |
25.5350 USDT |
24.4720 USDT |
| 2024-05-30 |
25.8928 USDT |
90,098.8179 INJ |
26.4230 USDT |
25.0360 USDT |
27.1920 USDT |
25.0990 USDT |
| 2024-05-29 |
26.4632 USDT |
70,951.5007 INJ |
26.2360 USDT |
25.9870 USDT |
27.0120 USDT |
26.9770 USDT |
| 2024-05-28 |
25.2043 USDT |
61,609.3874 INJ |
25.7700 USDT |
24.6620 USDT |
25.8200 USDT |
25.6410 USDT |
| 2024-05-27 |
25.7368 USDT |
67,670.5466 INJ |
24.8160 USDT |
24.7640 USDT |
26.4940 USDT |
25.8890 USDT |
| 2024-05-26 |
25.0206 USDT |
51,858.2033 INJ |
25.3380 USDT |
24.4470 USDT |
25.6050 USDT |
24.6450 USDT |
| 2024-05-25 |
25.6802 USDT |
61,536.6301 INJ |
25.6960 USDT |
25.2510 USDT |
26.6020 USDT |
25.3620 USDT |
| 2024-05-24 |
25.2245 USDT |
62,669.1915 INJ |
26.1540 USDT |
24.5620 USDT |
26.3210 USDT |
25.3320 USDT |
| 2024-05-23 |
26.5840 USDT |
165,611.4633 INJ |
27.2860 USDT |
24.5950 USDT |
27.7260 USDT |
26.3380 USDT |
| 2024-05-22 |
27.3879 USDT |
81,600.8844 INJ |
27.6450 USDT |
26.8040 USDT |
27.8470 USDT |
27.2810 USDT |
| 2024-05-21 |
28.1871 USDT |
101,660.4942 INJ |
28.2680 USDT |
27.4640 USDT |
28.9570 USDT |
27.9180 USDT |
| 2024-05-20 |
25.9734 USDT |
171,395.2164 INJ |
24.1440 USDT |
23.7380 USDT |
28.1690 USDT |
27.7100 USDT |
| 2024-05-19 |
24.6167 USDT |
80,953.3962 INJ |
24.9950 USDT |
24.0680 USDT |
25.2000 USDT |
24.1230 USDT |
| 2024-05-18 |
24.9215 USDT |
76,884.1946 INJ |
24.7210 USDT |
24.5320 USDT |
25.3000 USDT |
24.8970 USDT |
| 2024-05-17 |
24.6590 USDT |
124,104.8089 INJ |
23.4690 USDT |
23.2800 USDT |
25.3500 USDT |
24.8970 USDT |
| 2024-05-16 |
23.5472 USDT |
104,025.3033 INJ |
23.5960 USDT |
22.7380 USDT |
24.1230 USDT |
23.3960 USDT |
| 2024-05-15 |
22.3046 USDT |
150,669.0966 INJ |
21.3680 USDT |
21.0520 USDT |
23.7510 USDT |
23.7080 USDT |
| 2024-05-14 |
21.8909 USDT |
102,987.0548 INJ |
22.6220 USDT |
21.2310 USDT |
22.8590 USDT |
21.4460 USDT |
| 2024-05-13 |
22.8731 USDT |
145,177.1937 INJ |
23.4910 USDT |
22.0400 USDT |
23.6510 USDT |
22.6510 USDT |
| 2024-05-12 |
23.7904 USDT |
66,030.6276 INJ |
23.7050 USDT |
23.4000 USDT |
24.1480 USDT |
23.4360 USDT |
| 2024-05-11 |
24.2993 USDT |
134,153.5562 INJ |
24.8220 USDT |
23.8000 USDT |
25.1710 USDT |
23.8430 USDT |
| 2024-05-10 |
25.5557 USDT |
260,296.4382 INJ |
23.9980 USDT |
23.7730 USDT |
27.0160 USDT |
24.8430 USDT |
| 2024-05-09 |
23.5203 USDT |
80,869.5521 INJ |
23.2880 USDT |
22.8060 USDT |
23.9700 USDT |
23.7360 USDT |
| 2024-05-08 |
23.9858 USDT |
84,945.8346 INJ |
24.7010 USDT |
23.4630 USDT |
25.1130 USDT |
23.9170 USDT |
| 2024-05-07 |
25.4568 USDT |
140,807.9398 INJ |
25.5660 USDT |
24.7180 USDT |
26.2880 USDT |
25.1680 USDT |
| 2024-05-06 |
25.2914 USDT |
216,043.1926 INJ |
24.2260 USDT |
23.8370 USDT |
26.1970 USDT |
25.1380 USDT |
| 2024-05-05 |
24.3081 USDT |
103,961.1140 INJ |
24.6500 USDT |
23.8170 USDT |
24.7360 USDT |
24.1740 USDT |
| 2024-05-04 |
24.7447 USDT |
86,550.5944 INJ |
24.9650 USDT |
24.4180 USDT |
25.2500 USDT |
24.6320 USDT |
| 2024-05-03 |
23.8555 USDT |
224,648.0201 INJ |
23.4370 USDT |
22.9580 USDT |
24.7960 USDT |
24.7370 USDT |
| 2024-05-02 |
23.2594 USDT |
205,223.0057 INJ |
23.6600 USDT |
22.6300 USDT |
23.7200 USDT |
23.6000 USDT |
| 2024-05-01 |
23.0323 USDT |
263,445.3848 INJ |
23.7440 USDT |
22.0130 USDT |
24.2480 USDT |
23.7680 USDT |
| 2024-04-30 |
23.7294 USDT |
153,338.1684 INJ |
25.8560 USDT |
22.8140 USDT |
26.2050 USDT |
23.4430 USDT |
| 2024-04-29 |
25.4196 USDT |
70,418.6681 INJ |
25.7670 USDT |
24.9250 USDT |
26.2040 USDT |
25.0350 USDT |
| 2024-04-28 |
26.3676 USDT |
68,547.9030 INJ |
25.9370 USDT |
25.7550 USDT |
26.7880 USDT |
25.7550 USDT |
| 2024-04-27 |
25.4727 USDT |
98,444.9288 INJ |
25.5530 USDT |
24.6380 USDT |
26.3180 USDT |
25.8360 USDT |
| 2024-04-26 |
26.0682 USDT |
70,662.8583 INJ |
26.4960 USDT |
25.3660 USDT |
26.7470 USDT |
25.5050 USDT |
| 2024-04-25 |
26.2594 USDT |
104,956.5542 INJ |
26.4560 USDT |
25.5610 USDT |
26.8820 USDT |
26.8450 USDT |
| 2024-04-24 |
27.9317 USDT |
127,764.0374 INJ |
28.0190 USDT |
26.4630 USDT |
29.3680 USDT |
26.6090 USDT |
| 2024-04-23 |
28.2004 USDT |
128,562.7009 INJ |
28.6590 USDT |
27.5780 USDT |
29.1520 USDT |
27.9470 USDT |
| 2024-04-22 |
28.5757 USDT |
122,719.0038 INJ |
28.2740 USDT |
27.9160 USDT |
29.4680 USDT |
28.5160 USDT |
| 2024-04-21 |
28.7985 USDT |
102,304.4563 INJ |
29.7230 USDT |
27.7730 USDT |
29.8340 USDT |
28.3040 USDT |
| 2024-04-20 |
28.3686 USDT |
149,388.7189 INJ |
28.1660 USDT |
27.3590 USDT |
29.5520 USDT |
29.2550 USDT |
| 2024-04-19 |
27.4061 USDT |
193,227.5218 INJ |
27.6300 USDT |
25.0010 USDT |
28.8190 USDT |
28.2330 USDT |
| 2024-04-18 |
27.1549 USDT |
260,962.7463 INJ |
26.0090 USDT |
24.7680 USDT |
28.9100 USDT |
27.6040 USDT |
| 2024-04-17 |
26.0109 USDT |
298,006.7684 INJ |
25.0090 USDT |
24.2250 USDT |
28.2260 USDT |
26.6230 USDT |