Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-07 |
38.0813 USDT |
289,387.7185 INJ |
39.9990 USDT |
35.7790 USDT |
40.7300 USDT |
36.3420 USDT |
| 2024-01-06 |
37.6744 USDT |
376,474.3110 INJ |
38.4980 USDT |
35.0000 USDT |
39.5000 USDT |
39.4990 USDT |
| 2024-01-05 |
37.5215 USDT |
395,035.5113 INJ |
38.3810 USDT |
35.0550 USDT |
39.6520 USDT |
36.3400 USDT |
| 2024-01-04 |
37.6097 USDT |
424,138.9374 INJ |
34.1580 USDT |
33.6460 USDT |
40.6700 USDT |
38.4330 USDT |
| 2024-01-03 |
33.6640 USDT |
594,749.3150 INJ |
37.0700 USDT |
27.1950 USDT |
37.8300 USDT |
34.0580 USDT |
| 2024-01-02 |
38.9548 USDT |
310,540.1831 INJ |
39.7450 USDT |
36.8510 USDT |
41.0730 USDT |
37.0220 USDT |
| 2024-01-01 |
37.6701 USDT |
278,469.2187 INJ |
35.7710 USDT |
35.1190 USDT |
39.9450 USDT |
39.6410 USDT |
| 2023-12-31 |
37.6076 USDT |
305,504.5860 INJ |
37.2320 USDT |
35.1820 USDT |
38.7840 USDT |
35.6740 USDT |
| 2023-12-30 |
35.8585 USDT |
274,223.7012 INJ |
35.7460 USDT |
34.0170 USDT |
37.1800 USDT |
37.0920 USDT |
| 2023-12-29 |
36.2373 USDT |
307,831.2014 INJ |
35.5330 USDT |
34.5000 USDT |
37.9800 USDT |
35.5800 USDT |
| 2023-12-28 |
36.6431 USDT |
408,758.3846 INJ |
39.2280 USDT |
34.4800 USDT |
39.9590 USDT |
35.5890 USDT |
| 2023-12-27 |
38.2150 USDT |
452,701.6275 INJ |
38.7960 USDT |
36.1700 USDT |
39.7110 USDT |
39.3200 USDT |
| 2023-12-26 |
39.6148 USDT |
582,763.6242 INJ |
43.3330 USDT |
35.1390 USDT |
43.3820 USDT |
38.1590 USDT |
| 2023-12-25 |
41.8128 USDT |
545,812.7522 INJ |
40.5990 USDT |
39.6750 USDT |
43.6390 USDT |
43.4580 USDT |
| 2023-12-24 |
42.4424 USDT |
700,766.5265 INJ |
42.0740 USDT |
40.0000 USDT |
44.8500 USDT |
41.0740 USDT |
| 2023-12-23 |
39.5554 USDT |
697,511.7723 INJ |
38.5830 USDT |
37.0570 USDT |
41.7120 USDT |
41.0420 USDT |
| 2023-12-22 |
39.3445 USDT |
485,452.7740 INJ |
40.3170 USDT |
37.5490 USDT |
42.4670 USDT |
38.1630 USDT |
| 2023-12-21 |
40.0185 USDT |
899,005.2273 INJ |
42.5110 USDT |
37.8310 USDT |
43.0340 USDT |
40.8200 USDT |
| 2023-12-20 |
40.8946 USDT |
1,113,660.0120 INJ |
36.4080 USDT |
36.3960 USDT |
43.4660 USDT |
42.1810 USDT |
| 2023-12-19 |
37.9899 USDT |
1,050,972.9787 INJ |
36.8790 USDT |
36.0110 USDT |
40.0000 USDT |
36.1510 USDT |
| 2023-12-18 |
32.0165 USDT |
1,213,590.1561 INJ |
30.6420 USDT |
29.0250 USDT |
37.4760 USDT |
36.8930 USDT |
| 2023-12-17 |
29.7253 USDT |
440,507.6967 INJ |
29.5580 USDT |
28.3290 USDT |
30.8340 USDT |
29.7680 USDT |
| 2023-12-16 |
30.6261 USDT |
628,773.1072 INJ |
29.7460 USDT |
28.8080 USDT |
32.9000 USDT |
30.1220 USDT |
| 2023-12-15 |
32.1649 USDT |
711,905.0222 INJ |
30.4540 USDT |
29.8570 USDT |
34.6460 USDT |
33.0920 USDT |
| 2023-12-14 |
31.2247 USDT |
975,888.3887 INJ |
29.2470 USDT |
29.2040 USDT |
33.6620 USDT |
30.6570 USDT |
| 2023-12-13 |
25.9438 USDT |
836,417.6828 INJ |
25.6560 USDT |
23.8460 USDT |
29.4970 USDT |
29.4680 USDT |
| 2023-12-12 |
26.2395 USDT |
1,371,030.9825 INJ |
24.0000 USDT |
23.9620 USDT |
28.4530 USDT |
26.5650 USDT |
| 2023-12-11 |
22.4042 USDT |
1,553,796.2041 INJ |
21.2740 USDT |
18.8030 USDT |
24.1700 USDT |
23.7260 USDT |
| 2023-12-10 |
19.7103 USDT |
485,649.6315 INJ |
18.6360 USDT |
18.4890 USDT |
21.0270 USDT |
20.6940 USDT |
| 2023-12-09 |
19.2066 USDT |
450,959.3780 INJ |
19.2740 USDT |
18.5470 USDT |
19.8470 USDT |
19.0550 USDT |