Identifier on Kucoin: INJUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.1036 USDT |
15,633.0120 |
0.1054 USDT |
0.1003 USDT |
0.1085 USDT |
0.1017 USDT |
| 2024-12-24 |
0.1047 USDT |
143,564.4296 |
0.1039 USDT |
0.0969 USDT |
0.1114 USDT |
0.1056 USDT |
| 2024-12-23 |
0.0809 USDT |
162,350.8374 |
0.0763 USDT |
0.0724 USDT |
0.0887 USDT |
0.0842 USDT |
| 2024-12-22 |
0.0786 USDT |
224,731.5860 |
0.0784 USDT |
0.0701 USDT |
0.0849 USDT |
0.0748 USDT |
| 2024-12-21 |
0.0883 USDT |
301,703.4522 |
0.0951 USDT |
0.0749 USDT |
0.1068 USDT |
0.0761 USDT |
| 2024-12-20 |
0.0805 USDT |
1,262,031.6368 |
0.1028 USDT |
0.0594 USDT |
0.1144 USDT |
0.0946 USDT |
| 2024-12-19 |
0.1175 USDT |
826,054.8012 |
0.1500 USDT |
0.0902 USDT |
0.1570 USDT |
0.1072 USDT |
| 2024-12-18 |
0.1790 USDT |
342,511.9035 |
0.2142 USDT |
0.1480 USDT |
0.2306 USDT |
0.1686 USDT |
| 2024-12-17 |
0.2436 USDT |
64,615.1087 |
0.2481 USDT |
0.2200 USDT |
0.2740 USDT |
0.2310 USDT |
| 2024-12-16 |
0.2570 USDT |
47,493.0526 |
0.2584 USDT |
0.2275 USDT |
0.2752 USDT |
0.2573 USDT |
| 2024-12-15 |
0.2314 USDT |
34,774.9236 |
0.2243 USDT |
0.2097 USDT |
0.2482 USDT |
0.2424 USDT |
| 2024-12-14 |
0.2514 USDT |
34,791.6125 |
0.2684 USDT |
0.2231 USDT |
0.2808 USDT |
0.2250 USDT |
| 2024-12-13 |
0.2646 USDT |
88,547.1185 |
0.2683 USDT |
0.2505 USDT |
0.2761 USDT |
0.2639 USDT |
| 2024-12-12 |
0.2824 USDT |
93,711.4338 |
0.2637 USDT |
0.2561 USDT |
0.3065 USDT |
0.2667 USDT |
| 2024-12-11 |
0.2403 USDT |
97,691.1909 |
0.2186 USDT |
0.1953 USDT |
0.2683 USDT |
0.2580 USDT |
| 2024-12-10 |
0.2001 USDT |
343,729.4104 |
0.2431 USDT |
0.1708 USDT |
0.2535 USDT |
0.2161 USDT |
| 2024-12-09 |
0.3754 USDT |
121,972.3599 |
0.4756 USDT |
0.3302 USDT |
0.4756 USDT |
0.3480 USDT |
| 2024-12-08 |
0.4451 USDT |
88,716.1299 |
0.4656 USDT |
0.4217 USDT |
0.4817 USDT |
0.4635 USDT |
| 2024-12-07 |
0.4871 USDT |
71,681.0592 |
0.5114 USDT |
0.4546 USDT |
0.5191 USDT |
0.4775 USDT |
| 2024-12-06 |
0.5145 USDT |
118,581.3579 |
0.4306 USDT |
0.4306 USDT |
0.5660 USDT |
0.5127 USDT |
| 2024-12-05 |
0.4598 USDT |
86,283.9133 |
0.4266 USDT |
0.3520 USDT |
0.5650 USDT |
0.5148 USDT |
| 2024-12-04 |
0.4750 USDT |
134,190.2969 |
0.4952 USDT |
0.4137 USDT |
0.5089 USDT |
0.4679 USDT |
| 2024-12-03 |
0.4251 USDT |
197,164.1131 |
0.4485 USDT |
0.3451 USDT |
0.5085 USDT |
0.3768 USDT |
| 2024-12-02 |
0.3722 USDT |
71,636.1159 |
0.3961 USDT |
0.3431 USDT |
0.4300 USDT |
0.3926 USDT |
| 2024-12-01 |
0.4129 USDT |
41,636.7298 |
0.4438 USDT |
0.3883 USDT |
0.4553 USDT |
0.3910 USDT |
| 2024-11-30 |
0.4051 USDT |
57,174.7832 |
0.4051 USDT |
0.3850 USDT |
0.4408 USDT |
0.4364 USDT |
| 2024-11-29 |
0.3916 USDT |
55,514.0534 |
0.3739 USDT |
0.3729 USDT |
0.4131 USDT |
0.4017 USDT |
| 2024-11-28 |
0.3721 USDT |
33,416.6518 |
0.3919 USDT |
0.3468 USDT |
0.4027 USDT |
0.3546 USDT |
| 2024-11-27 |
0.3943 USDT |
80,347.5936 |
0.4182 USDT |
0.3614 USDT |
0.4461 USDT |
0.4312 USDT |
| 2024-11-26 |
0.3589 USDT |
283,820.4581 |
0.3120 USDT |
0.2974 USDT |
0.4354 USDT |
0.3738 USDT |
| 2024-11-25 |
0.3600 USDT |
109,478.5303 |
0.3457 USDT |
0.3213 USDT |
0.3943 USDT |
0.3419 USDT |
| 2024-11-24 |
0.3238 USDT |
106,323.0375 |
0.3406 USDT |
0.2733 USDT |
0.3732 USDT |
0.2921 USDT |
| 2024-11-23 |
0.3579 USDT |
263,698.9783 |
0.3125 USDT |
0.3041 USDT |
0.4005 USDT |
0.3365 USDT |
| 2024-11-22 |
0.2504 USDT |
103,986.0317 |
0.2718 USDT |
0.2319 USDT |
0.2752 USDT |
0.2619 USDT |
| 2024-11-21 |
0.2315 USDT |
153,950.8091 |
0.2141 USDT |
0.1845 USDT |
0.2634 USDT |
0.2609 USDT |
| 2024-11-20 |
0.2360 USDT |
56,966.8180 |
0.2382 USDT |
0.2150 USDT |
0.2656 USDT |
0.2305 USDT |
| 2024-11-19 |
0.2570 USDT |
81,401.9008 |
0.2779 USDT |
0.2297 USDT |
0.2923 USDT |
0.2406 USDT |
| 2024-11-18 |
0.2606 USDT |
98,883.1752 |
0.2485 USDT |
0.2364 USDT |
0.2866 USDT |
0.2602 USDT |
| 2024-11-17 |
0.2885 USDT |
135,021.7888 |
0.2885 USDT |
0.2384 USDT |
0.3247 USDT |
0.2669 USDT |
| 2024-11-16 |
0.2676 USDT |
84,155.2165 |
0.2448 USDT |
0.2384 USDT |
0.3059 USDT |
0.2788 USDT |
| 2024-11-15 |
0.2144 USDT |
68,100.3529 |
0.2211 USDT |
0.1888 USDT |
0.2400 USDT |
0.2168 USDT |
| 2024-11-14 |
0.2453 USDT |
159,594.7309 |
0.2405 USDT |
0.2143 USDT |
0.2859 USDT |
0.2232 USDT |
| 2024-11-13 |
0.2566 USDT |
155,005.8344 |
0.2492 USDT |
0.1860 USDT |
0.3372 USDT |
0.2878 USDT |
| 2024-11-12 |
0.2643 USDT |
193,614.4447 |
0.3181 USDT |
0.2087 USDT |
0.3259 USDT |
0.2480 USDT |
| 2024-11-11 |
0.2946 USDT |
89,534.3788 |
0.2953 USDT |
0.2633 USDT |
0.3231 USDT |
0.3024 USDT |
| 2024-11-10 |
0.2670 USDT |
80,280.0338 |
0.2281 USDT |
0.2281 USDT |
0.3029 USDT |
0.2972 USDT |
| 2024-11-09 |
0.2047 USDT |
89,448.6659 |
0.2043 USDT |
0.1936 USDT |
0.2158 USDT |
0.2065 USDT |
| 2024-11-08 |
0.1959 USDT |
170,549.1504 |
0.1764 USDT |
0.1710 USDT |
0.2152 USDT |
0.1999 USDT |
| 2024-11-07 |
0.1822 USDT |
132,086.2453 |
0.1793 USDT |
0.1606 USDT |
0.2126 USDT |
0.1606 USDT |
| 2024-11-06 |
0.1471 USDT |
139,428.4830 |
0.1139 USDT |
0.1131 USDT |
0.1847 USDT |
0.1765 USDT |