Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
34.8001 USDT |
161,548.6677 INJ |
33.7290 USDT |
33.5970 USDT |
35.6790 USDT |
34.9200 USDT |
| 2024-01-26 |
33.2317 USDT |
201,518.6586 INJ |
31.7900 USDT |
31.1110 USDT |
34.5440 USDT |
33.8300 USDT |
| 2024-01-25 |
31.7563 USDT |
149,716.8081 INJ |
33.0350 USDT |
30.7780 USDT |
33.1240 USDT |
31.8020 USDT |
| 2024-01-24 |
33.2779 USDT |
248,131.1977 INJ |
33.0070 USDT |
32.0330 USDT |
34.3910 USDT |
32.7700 USDT |
| 2024-01-23 |
32.3217 USDT |
465,938.7225 INJ |
33.8530 USDT |
30.3010 USDT |
35.1490 USDT |
32.7020 USDT |
| 2024-01-22 |
34.5287 USDT |
305,091.5088 INJ |
35.9200 USDT |
33.2000 USDT |
36.3750 USDT |
34.5010 USDT |
| 2024-01-21 |
36.3401 USDT |
146,054.4194 INJ |
35.3550 USDT |
34.8080 USDT |
37.3750 USDT |
36.6160 USDT |
| 2024-01-20 |
35.4929 USDT |
99,551.0787 INJ |
36.1150 USDT |
34.7340 USDT |
36.3590 USDT |
35.5460 USDT |
| 2024-01-19 |
35.8858 USDT |
311,383.6171 INJ |
35.9980 USDT |
33.7000 USDT |
37.4100 USDT |
36.1160 USDT |
| 2024-01-18 |
37.2576 USDT |
264,412.2941 INJ |
39.1490 USDT |
35.4550 USDT |
39.2240 USDT |
35.9550 USDT |
| 2024-01-17 |
40.1033 USDT |
217,297.5299 INJ |
40.7670 USDT |
38.8530 USDT |
41.3070 USDT |
39.4260 USDT |
| 2024-01-16 |
40.7980 USDT |
283,494.5314 INJ |
41.0390 USDT |
39.4800 USDT |
42.0000 USDT |
40.4640 USDT |
| 2024-01-15 |
39.3162 USDT |
363,901.0163 INJ |
36.9430 USDT |
36.7100 USDT |
40.9800 USDT |
40.8990 USDT |
| 2024-01-14 |
38.5104 USDT |
279,969.2543 INJ |
38.8510 USDT |
37.0860 USDT |
39.5790 USDT |
37.1350 USDT |
| 2024-01-13 |
37.0933 USDT |
251,305.9451 INJ |
36.7540 USDT |
34.5620 USDT |
39.5000 USDT |
38.9360 USDT |
| 2024-01-12 |
38.1281 USDT |
227,560.4748 INJ |
38.5620 USDT |
36.5830 USDT |
39.7070 USDT |
38.1510 USDT |
| 2024-01-11 |
39.9182 USDT |
455,558.5024 INJ |
41.0320 USDT |
38.0000 USDT |
42.2090 USDT |
38.1930 USDT |
| 2024-01-10 |
38.9836 USDT |
577,058.2129 INJ |
39.8170 USDT |
36.8850 USDT |
41.7300 USDT |
39.8140 USDT |
| 2024-01-09 |
42.3127 USDT |
498,607.9190 INJ |
42.2430 USDT |
39.5000 USDT |
45.3190 USDT |
40.7040 USDT |
| 2024-01-08 |
39.4641 USDT |
621,885.3646 INJ |
36.4490 USDT |
33.4400 USDT |
43.1410 USDT |
42.4930 USDT |