Identifier on Kucoin: INJDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0021 USDT |
39,921,444.0109 |
0.0021 USDT |
0.0018 USDT |
0.0024 USDT |
0.0021 USDT |
| 2024-01-09 |
0.0017 USDT |
65,512,424.9669 |
0.0018 USDT |
0.0014 USDT |
0.0020 USDT |
0.0019 USDT |
| 2024-01-08 |
0.0025 USDT |
73,041,798.5038 |
0.0030 USDT |
0.0018 USDT |
0.0038 USDT |
0.0019 USDT |
| 2024-01-07 |
0.0028 USDT |
21,862,485.3059 |
0.0025 USDT |
0.0023 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-01-06 |
0.0030 USDT |
26,896,600.5634 |
0.0031 USDT |
0.0026 USDT |
0.0038 USDT |
0.0028 USDT |
| 2024-01-05 |
0.0033 USDT |
13,588,517.8473 |
0.0031 USDT |
0.0029 USDT |
0.0038 USDT |
0.0036 USDT |
| 2024-01-04 |
0.0036 USDT |
17,665,590.2567 |
0.0048 USDT |
0.0027 USDT |
0.0049 USDT |
0.0031 USDT |
| 2024-01-03 |
0.0050 USDT |
23,328,752.5593 |
0.0046 USDT |
0.0044 USDT |
0.0059 USDT |
0.0046 USDT |
| 2024-01-02 |
0.0039 USDT |
15,947,360.6834 |
0.0038 USDT |
0.0034 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-01-01 |
0.0045 USDT |
8,387,104.9864 |
0.0053 USDT |
0.0037 USDT |
0.0055 USDT |
0.0038 USDT |
| 2023-12-31 |
0.0045 USDT |
10,754,973.4600 |
0.0046 USDT |
0.0041 USDT |
0.0049 USDT |
0.0049 USDT |
| 2023-12-30 |
0.0054 USDT |
7,655,873.3494 |
0.0057 USDT |
0.0048 USDT |
0.0062 USDT |
0.0053 USDT |
| 2023-12-29 |
0.0054 USDT |
5,167,269.5269 |
0.0057 USDT |
0.0049 USDT |
0.0060 USDT |
0.0058 USDT |
| 2023-12-28 |
0.0051 USDT |
8,729,902.6241 |
0.0045 USDT |
0.0042 USDT |
0.0060 USDT |
0.0056 USDT |
| 2023-12-27 |
0.0048 USDT |
11,170,492.4739 |
0.0045 USDT |
0.0042 USDT |
0.0054 USDT |
0.0045 USDT |
| 2023-12-26 |
0.0044 USDT |
16,764,859.2307 |
0.0035 USDT |
0.0035 USDT |
0.0057 USDT |
0.0046 USDT |
| 2023-12-25 |
0.0038 USDT |
11,849,213.0713 |
0.0041 USDT |
0.0034 USDT |
0.0043 USDT |
0.0036 USDT |
| 2023-12-24 |
0.0036 USDT |
26,293,315.1034 |
0.0039 USDT |
0.0031 USDT |
0.0041 USDT |
0.0040 USDT |
| 2023-12-23 |
0.0045 USDT |
12,004,499.7550 |
0.0049 USDT |
0.0040 USDT |
0.0053 USDT |
0.0042 USDT |
| 2023-12-22 |
0.0045 USDT |
16,010,484.8369 |
0.0044 USDT |
0.0037 USDT |
0.0052 USDT |
0.0051 USDT |
| 2023-12-21 |
0.0046 USDT |
60,040,567.8158 |
0.0040 USDT |
0.0036 USDT |
0.0054 USDT |
0.0041 USDT |
| 2023-12-20 |
0.0047 USDT |
39,799,308.2213 |
0.0066 USDT |
0.0038 USDT |
0.0066 USDT |
0.0044 USDT |
| 2023-12-19 |
0.0059 USDT |
31,285,076.4914 |
0.0066 USDT |
0.0050 USDT |
0.0069 USDT |
0.0066 USDT |
| 2023-12-18 |
0.0105 USDT |
11,376,875.1366 |
0.0126 USDT |
0.0082 USDT |
0.0133 USDT |
0.0084 USDT |
| 2023-12-17 |
0.0136 USDT |
2,331,482.8753 |
0.0145 USDT |
0.0121 USDT |
0.0161 USDT |
0.0132 USDT |
| 2023-12-16 |
0.0136 USDT |
4,685,728.6189 |
0.0152 USDT |
0.0109 USDT |
0.0166 USDT |
0.0151 USDT |
| 2023-12-15 |
0.0130 USDT |
8,116,606.4502 |
0.0157 USDT |
0.0105 USDT |
0.0164 USDT |
0.0110 USDT |
| 2023-12-14 |
0.0144 USDT |
14,908,566.4680 |
0.0184 USDT |
0.0114 USDT |
0.0186 USDT |
0.0154 USDT |
| 2023-12-13 |
0.0275 USDT |
2,741,261.6289 |
0.0302 USDT |
0.0207 USDT |
0.0365 USDT |
0.0215 USDT |
| 2023-12-12 |
0.0296 USDT |
5,287,239.0107 |
0.0408 USDT |
0.0227 USDT |
0.0408 USDT |
0.0308 USDT |
| 2023-12-11 |
0.0530 USDT |
1,982,148.6243 |
0.0638 USDT |
0.0422 USDT |
0.0894 USDT |
0.0459 USDT |
| 2023-12-10 |
0.0823 USDT |
174,573.1976 |
0.0880 USDT |
0.0669 USDT |
0.0935 USDT |
0.0716 USDT |
| 2023-12-09 |
0.0879 USDT |
40,843.5590 |
0.0814 USDT |
0.0807 USDT |
0.0932 USDT |
0.0932 USDT |
| 2023-12-08 |
0.0900 USDT |
117,044.6680 |
0.1058 USDT |
0.0809 USDT |
0.1059 USDT |
0.0828 USDT |
| 2023-12-07 |
0.1024 USDT |
242,825.6824 |
0.1224 USDT |
0.0914 USDT |
0.1297 USDT |
0.1105 USDT |
| 2023-12-06 |
0.1177 USDT |
36,647.4441 |
0.1210 USDT |
0.1118 USDT |
0.1297 USDT |
0.1252 USDT |
| 2023-12-05 |
0.1293 USDT |
25,305.1895 |
0.1238 USDT |
0.1184 USDT |
0.1403 USDT |
0.1311 USDT |
| 2023-12-04 |
0.1279 USDT |
77,667.9811 |
0.1132 USDT |
0.1037 USDT |
0.1494 USDT |
0.1342 USDT |
| 2023-12-03 |
0.1063 USDT |
137,161.5805 |
0.1111 USDT |
0.1042 USDT |
0.1172 USDT |
0.1119 USDT |
| 2023-12-02 |
0.1053 USDT |
100,040.7304 |
0.1082 USDT |
0.1016 USDT |
0.1115 USDT |
0.1059 USDT |
| 2023-12-01 |
0.1050 USDT |
161,185.0221 |
0.1031 USDT |
0.0959 USDT |
0.1157 USDT |
0.1119 USDT |
| 2023-11-30 |
0.1162 USDT |
144,453.6289 |
0.1398 USDT |
0.1053 USDT |
0.1431 USDT |
0.1167 USDT |
| 2023-11-29 |
0.1337 USDT |
35,726.5106 |
0.1450 USDT |
0.1224 USDT |
0.1482 USDT |
0.1398 USDT |
| 2023-11-28 |
0.1518 USDT |
31,278.7753 |
0.1385 USDT |
0.1313 USDT |
0.1623 USDT |
0.1387 USDT |
| 2023-11-27 |
0.1349 USDT |
57,016.5956 |
0.1296 USDT |
0.1221 USDT |
0.1480 USDT |
0.1472 USDT |
| 2023-11-26 |
0.1392 USDT |
13,779.7248 |
0.1290 USDT |
0.1290 USDT |
0.1504 USDT |
0.1417 USDT |
| 2023-11-25 |
0.1432 USDT |
27,596.8644 |
0.1634 USDT |
0.1276 USDT |
0.1634 USDT |
0.1313 USDT |
| 2023-11-24 |
0.1587 USDT |
17,989.5977 |
0.1740 USDT |
0.1488 USDT |
0.1774 USDT |
0.1633 USDT |
| 2023-11-23 |
0.1654 USDT |
30,572.0078 |
0.1585 USDT |
0.1483 USDT |
0.1794 USDT |
0.1770 USDT |
| 2023-11-22 |
0.1653 USDT |
17,417.6815 |
0.1941 USDT |
0.1448 USDT |
0.1950 USDT |
0.1448 USDT |