Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
41.6216 USDT |
297,109.4883 INJ |
40.7190 USDT |
39.1800 USDT |
43.3820 USDT |
42.8110 USDT |
| 2024-03-16 |
44.6208 USDT |
428,788.1629 INJ |
44.4790 USDT |
40.3960 USDT |
48.9800 USDT |
41.2370 USDT |
| 2024-03-15 |
43.8879 USDT |
537,152.9083 INJ |
47.9440 USDT |
40.1390 USDT |
48.5250 USDT |
42.4580 USDT |
| 2024-03-14 |
49.6351 USDT |
474,744.2344 INJ |
48.3400 USDT |
47.1100 USDT |
53.1910 USDT |
47.7820 USDT |
| 2024-03-13 |
49.4414 USDT |
365,941.6006 INJ |
51.8850 USDT |
47.5660 USDT |
52.8700 USDT |
48.7120 USDT |
| 2024-03-12 |
47.5993 USDT |
750,704.9964 INJ |
42.5880 USDT |
41.2260 USDT |
53.0000 USDT |
50.8550 USDT |
| 2024-03-11 |
41.1708 USDT |
284,121.9818 INJ |
40.1060 USDT |
37.8670 USDT |
43.8940 USDT |
42.2090 USDT |
| 2024-03-10 |
40.3567 USDT |
118,170.4103 INJ |
40.8890 USDT |
39.1000 USDT |
41.3200 USDT |
39.9780 USDT |
| 2024-03-09 |
41.5210 USDT |
149,366.3142 INJ |
41.4510 USDT |
40.4570 USDT |
42.7010 USDT |
40.7940 USDT |
| 2024-03-08 |
42.1539 USDT |
266,181.8781 INJ |
42.8680 USDT |
39.6770 USDT |
44.5000 USDT |
41.2600 USDT |
| 2024-03-07 |
42.4229 USDT |
358,251.8869 INJ |
38.8580 USDT |
38.8340 USDT |
44.9130 USDT |
44.6180 USDT |
| 2024-03-06 |
38.1175 USDT |
293,141.4494 INJ |
37.6910 USDT |
35.8300 USDT |
39.6510 USDT |
39.1170 USDT |
| 2024-03-05 |
38.9998 USDT |
643,383.2881 INJ |
40.5940 USDT |
30.0650 USDT |
42.7500 USDT |
36.2040 USDT |
| 2024-03-04 |
39.8942 USDT |
266,937.6505 INJ |
40.6830 USDT |
38.5660 USDT |
41.8430 USDT |
40.9040 USDT |
| 2024-03-03 |
40.8205 USDT |
263,692.0549 INJ |
42.7720 USDT |
37.6700 USDT |
42.9900 USDT |
40.9680 USDT |
| 2024-03-02 |
43.5490 USDT |
254,209.7340 INJ |
45.1310 USDT |
42.0830 USDT |
46.4710 USDT |
42.9290 USDT |
| 2024-03-01 |
43.1897 USDT |
343,962.1340 INJ |
40.8980 USDT |
40.5560 USDT |
45.6800 USDT |
45.1650 USDT |
| 2024-02-29 |
43.4489 USDT |
561,994.8923 INJ |
43.2460 USDT |
40.8800 USDT |
45.7810 USDT |
41.0580 USDT |
| 2024-02-28 |
40.0665 USDT |
823,685.2854 INJ |
39.9570 USDT |
34.0000 USDT |
43.6200 USDT |
43.1240 USDT |
| 2024-02-27 |
37.4605 USDT |
304,561.6051 INJ |
36.6920 USDT |
35.8930 USDT |
39.5500 USDT |
39.0060 USDT |
| 2024-02-26 |
36.3363 USDT |
274,659.8984 INJ |
35.8250 USDT |
34.8060 USDT |
37.5770 USDT |
36.6050 USDT |
| 2024-02-25 |
34.7415 USDT |
136,430.4020 INJ |
34.6430 USDT |
33.6000 USDT |
35.9800 USDT |
35.5950 USDT |
| 2024-02-24 |
34.0792 USDT |
151,139.6764 INJ |
32.9160 USDT |
32.5370 USDT |
34.9450 USDT |
34.7500 USDT |
| 2024-02-23 |
33.3458 USDT |
260,641.9416 INJ |
34.1180 USDT |
32.0000 USDT |
34.8380 USDT |
32.8780 USDT |
| 2024-02-22 |
34.7915 USDT |
227,466.2067 INJ |
35.0820 USDT |
33.6560 USDT |
35.5310 USDT |
34.5150 USDT |
| 2024-02-21 |
34.9196 USDT |
227,052.5339 INJ |
36.4570 USDT |
33.5520 USDT |
36.5960 USDT |
35.0470 USDT |
| 2024-02-20 |
36.7050 USDT |
434,361.4657 INJ |
37.5860 USDT |
33.6110 USDT |
39.3280 USDT |
37.0780 USDT |
| 2024-02-19 |
37.8713 USDT |
318,709.8633 INJ |
38.8740 USDT |
36.6730 USDT |
39.9580 USDT |
37.5170 USDT |
| 2024-02-18 |
38.3636 USDT |
347,036.9741 INJ |
37.7730 USDT |
36.4220 USDT |
39.7000 USDT |
38.8620 USDT |
| 2024-02-17 |
34.9576 USDT |
344,391.9940 INJ |
34.5030 USDT |
33.5320 USDT |
36.8790 USDT |
36.3720 USDT |
| 2024-02-16 |
34.6020 USDT |
408,148.0842 INJ |
34.1310 USDT |
33.3530 USDT |
35.9450 USDT |
33.9820 USDT |
| 2024-02-15 |
34.5096 USDT |
315,343.8111 INJ |
35.4090 USDT |
33.2500 USDT |
36.1430 USDT |
34.0130 USDT |
| 2024-02-14 |
35.2843 USDT |
298,907.9287 INJ |
34.6480 USDT |
34.1760 USDT |
36.1440 USDT |
35.3280 USDT |
| 2024-02-13 |
35.6686 USDT |
247,344.1088 INJ |
36.7610 USDT |
34.4210 USDT |
37.1780 USDT |
35.0790 USDT |
| 2024-02-12 |
35.5741 USDT |
279,340.5713 INJ |
35.1540 USDT |
34.0530 USDT |
37.1870 USDT |
36.7360 USDT |
| 2024-02-11 |
35.5535 USDT |
166,443.9162 INJ |
34.9550 USDT |
34.6780 USDT |
36.6420 USDT |
35.1100 USDT |
| 2024-02-10 |
35.0013 USDT |
122,791.9406 INJ |
34.8850 USDT |
34.0060 USDT |
36.1090 USDT |
35.2770 USDT |
| 2024-02-09 |
34.8254 USDT |
223,409.7414 INJ |
32.7420 USDT |
32.7410 USDT |
35.5830 USDT |
35.4200 USDT |
| 2024-02-08 |
33.3701 USDT |
139,226.7024 INJ |
32.9650 USDT |
32.4390 USDT |
34.2080 USDT |
32.9130 USDT |
| 2024-02-07 |
32.2575 USDT |
162,840.8812 INJ |
31.1890 USDT |
31.1460 USDT |
33.4840 USDT |
32.8170 USDT |
| 2024-02-06 |
31.7164 USDT |
128,241.8779 INJ |
31.9980 USDT |
30.9810 USDT |
32.6660 USDT |
31.3490 USDT |
| 2024-02-05 |
32.5678 USDT |
93,102.3995 INJ |
32.3610 USDT |
31.5050 USDT |
33.5790 USDT |
31.8160 USDT |
| 2024-02-04 |
33.0799 USDT |
59,150.8211 INJ |
33.0660 USDT |
32.5810 USDT |
33.4740 USDT |
33.2310 USDT |
| 2024-02-03 |
33.4657 USDT |
96,388.7255 INJ |
34.6320 USDT |
32.5130 USDT |
35.0580 USDT |
33.1190 USDT |
| 2024-02-02 |
34.4084 USDT |
148,042.9274 INJ |
33.8630 USDT |
33.5240 USDT |
35.5070 USDT |
34.3770 USDT |
| 2024-02-01 |
33.8229 USDT |
133,586.1332 INJ |
33.8790 USDT |
33.1230 USDT |
34.6880 USDT |
33.8110 USDT |
| 2024-01-31 |
34.6626 USDT |
194,831.7758 INJ |
35.4420 USDT |
33.2510 USDT |
36.1120 USDT |
33.8480 USDT |
| 2024-01-30 |
36.8615 USDT |
183,010.6758 INJ |
37.4290 USDT |
35.8500 USDT |
38.2760 USDT |
36.7640 USDT |
| 2024-01-29 |
37.9243 USDT |
289,739.7912 INJ |
36.4240 USDT |
36.1140 USDT |
39.4310 USDT |
38.3540 USDT |
| 2024-01-28 |
36.8623 USDT |
326,977.6591 INJ |
35.0450 USDT |
35.0000 USDT |
38.6160 USDT |
36.2390 USDT |