Identifier on Kucoin: INJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
19.1790 USDT |
662,248.5973 INJ |
18.2580 USDT |
18.1920 USDT |
19.8400 USDT |
19.7350 USDT |
| 2023-12-07 |
17.6534 USDT |
384,352.0177 INJ |
16.9880 USDT |
16.6370 USDT |
18.6800 USDT |
17.8210 USDT |
| 2023-12-06 |
17.3869 USDT |
462,942.8905 INJ |
17.1870 USDT |
16.5300 USDT |
17.8620 USDT |
17.0970 USDT |
| 2023-12-05 |
16.4709 USDT |
581,799.4963 INJ |
16.8560 USDT |
15.8150 USDT |
17.2270 USDT |
16.9810 USDT |
| 2023-12-04 |
17.0281 USDT |
779,717.4608 INJ |
17.4330 USDT |
15.2350 USDT |
18.3460 USDT |
16.5510 USDT |
| 2023-12-03 |
17.7288 USDT |
365,400.3360 INJ |
17.7790 USDT |
17.3630 USDT |
18.1750 USDT |
17.7260 USDT |
| 2023-12-02 |
18.1274 USDT |
361,168.5333 INJ |
17.9750 USDT |
17.7410 USDT |
18.6690 USDT |
17.8470 USDT |
| 2023-12-01 |
18.2720 USDT |
484,593.0480 INJ |
18.4270 USDT |
17.7270 USDT |
18.8780 USDT |
17.8450 USDT |
| 2023-11-30 |
17.8478 USDT |
517,104.0791 INJ |
16.7350 USDT |
16.5980 USDT |
18.3600 USDT |
18.1650 USDT |
| 2023-11-29 |
16.8483 USDT |
367,456.2166 INJ |
16.5840 USDT |
16.3240 USDT |
17.4860 USDT |
16.7910 USDT |
| 2023-11-28 |
16.3826 USDT |
439,040.9839 INJ |
16.6880 USDT |
15.6040 USDT |
17.1000 USDT |
16.9130 USDT |
| 2023-11-27 |
16.8902 USDT |
414,458.5431 INJ |
17.0860 USDT |
16.1730 USDT |
17.5790 USDT |
16.3470 USDT |
| 2023-11-26 |
16.7535 USDT |
291,489.1965 INJ |
17.0990 USDT |
16.1690 USDT |
17.2960 USDT |
16.6220 USDT |
| 2023-11-25 |
16.6638 USDT |
695,522.5680 INJ |
15.6120 USDT |
15.5000 USDT |
17.4450 USDT |
17.1470 USDT |
| 2023-11-24 |
15.6073 USDT |
373,609.0199 INJ |
15.0950 USDT |
14.9830 USDT |
16.3080 USDT |
15.6300 USDT |
| 2023-11-23 |
15.4401 USDT |
197,741.4138 INJ |
16.0600 USDT |
14.8650 USDT |
16.0790 USDT |
15.0540 USDT |
| 2023-11-22 |
15.5290 USDT |
271,027.8269 INJ |
14.1970 USDT |
14.1540 USDT |
16.6460 USDT |
16.4060 USDT |
| 2023-11-21 |
15.4513 USDT |
366,987.9597 INJ |
15.8750 USDT |
14.8190 USDT |
16.1160 USDT |
15.1350 USDT |
| 2023-11-20 |
16.6580 USDT |
313,951.2959 INJ |
16.7520 USDT |
15.9580 USDT |
17.3040 USDT |
15.9770 USDT |