Identifier on Kucoin: INJUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.2205 USDT |
27,366.5203 |
0.2282 USDT |
0.2100 USDT |
0.2401 USDT |
0.2117 USDT |
| 2024-08-13 |
0.2050 USDT |
67,680.2416 |
0.1984 USDT |
0.1878 USDT |
0.2300 USDT |
0.2245 USDT |
| 2024-08-12 |
0.1972 USDT |
44,049.1963 |
0.1740 USDT |
0.1712 USDT |
0.2248 USDT |
0.1896 USDT |
| 2024-08-11 |
0.2084 USDT |
65,854.2634 |
0.2217 USDT |
0.1812 USDT |
0.2289 USDT |
0.1835 USDT |
| 2024-08-10 |
0.2089 USDT |
71,149.7951 |
0.1906 USDT |
0.1729 USDT |
0.2291 USDT |
0.2195 USDT |
| 2024-08-09 |
0.1790 USDT |
81,042.6728 |
0.1959 USDT |
0.1580 USDT |
0.1979 USDT |
0.1752 USDT |
| 2024-08-08 |
0.1445 USDT |
129,873.2867 |
0.1275 USDT |
0.1275 USDT |
0.1563 USDT |
0.1563 USDT |
| 2024-08-07 |
0.1348 USDT |
76,819.6711 |
0.1435 USDT |
0.1180 USDT |
0.1598 USDT |
0.1233 USDT |
| 2024-08-06 |
0.1532 USDT |
52,770.0064 |
0.1320 USDT |
0.1320 USDT |
0.1661 USDT |
0.1471 USDT |
| 2024-08-05 |
0.1683 USDT |
785,584.9824 |
0.2469 USDT |
0.0956 USDT |
0.2473 USDT |
0.1349 USDT |
| 2024-08-04 |
0.2340 USDT |
111,060.2022 |
0.2827 USDT |
0.2055 USDT |
0.2896 USDT |
0.2445 USDT |
| 2024-08-03 |
0.3218 USDT |
21,084.6211 |
0.3553 USDT |
0.2893 USDT |
0.3641 USDT |
0.3015 USDT |
| 2024-08-02 |
0.3996 USDT |
55,255.2587 |
0.4780 USDT |
0.3359 USDT |
0.4920 USDT |
0.3474 USDT |
| 2024-08-01 |
0.4904 USDT |
35,167.0153 |
0.5237 USDT |
0.4323 USDT |
0.5325 USDT |
0.4457 USDT |
| 2024-07-31 |
0.6162 USDT |
34,424.8332 |
0.6316 USDT |
0.5263 USDT |
0.6695 USDT |
0.5509 USDT |
| 2024-07-30 |
0.7077 USDT |
19,268.8453 |
0.7235 USDT |
0.6046 USDT |
0.7842 USDT |
0.6440 USDT |
| 2024-07-29 |
0.8270 USDT |
15,965.6935 |
0.7360 USDT |
0.7360 USDT |
0.9090 USDT |
0.7504 USDT |
| 2024-07-28 |
0.7729 USDT |
3,235.6630 |
0.8059 USDT |
0.7085 USDT |
0.8109 USDT |
0.7135 USDT |
| 2024-07-27 |
0.8587 USDT |
20,639.4535 |
0.8527 USDT |
0.7296 USDT |
0.9088 USDT |
0.7544 USDT |
| 2024-07-26 |
0.8136 USDT |
28,232.7060 |
0.7114 USDT |
0.7023 USDT |
0.8942 USDT |
0.8621 USDT |
| 2024-07-25 |
0.6532 USDT |
45,148.5454 |
0.6988 USDT |
0.6055 USDT |
0.7609 USDT |
0.7265 USDT |
| 2024-07-24 |
0.8026 USDT |
18,843.8167 |
0.7256 USDT |
0.6949 USDT |
0.8847 USDT |
0.7586 USDT |
| 2024-07-23 |
0.7786 USDT |
24,831.8559 |
0.9036 USDT |
0.6685 USDT |
0.9036 USDT |
0.7270 USDT |
| 2024-07-22 |
0.9668 USDT |
17,586.4421 |
1.0160 USDT |
0.8884 USDT |
1.0371 USDT |
0.9000 USDT |
| 2024-07-21 |
1.0221 USDT |
23,682.8345 |
1.0212 USDT |
0.9202 USDT |
1.0786 USDT |
1.0379 USDT |
| 2024-07-20 |
1.0232 USDT |
10,476.1580 |
0.9752 USDT |
0.9348 USDT |
1.0681 USDT |
1.0336 USDT |
| 2024-07-19 |
0.9314 USDT |
5,313.7688 |
0.9461 USDT |
0.8653 USDT |
1.0327 USDT |
0.9422 USDT |
| 2024-07-18 |
0.8871 USDT |
20,973.5908 |
0.8646 USDT |
0.8161 USDT |
0.9799 USDT |
0.9563 USDT |
| 2024-07-17 |
0.8857 USDT |
26,415.4465 |
0.7983 USDT |
0.7983 USDT |
0.9673 USDT |
0.8788 USDT |
| 2024-07-16 |
0.7060 USDT |
32,768.7281 |
0.6693 USDT |
0.6397 USDT |
0.7969 USDT |
0.7797 USDT |
| 2024-07-15 |
0.6177 USDT |
22,814.7300 |
0.5896 USDT |
0.5896 USDT |
0.6663 USDT |
0.6598 USDT |
| 2024-07-14 |
0.5208 USDT |
22,517.3680 |
0.5113 USDT |
0.5061 USDT |
0.5662 USDT |
0.5634 USDT |
| 2024-07-13 |
0.5044 USDT |
24,258.9070 |
0.4696 USDT |
0.4693 USDT |
0.5193 USDT |
0.4873 USDT |
| 2024-07-12 |
0.4529 USDT |
12,055.3993 |
0.4500 USDT |
0.4296 USDT |
0.4780 USDT |
0.4686 USDT |
| 2024-07-11 |
0.5139 USDT |
20,908.0877 |
0.5186 USDT |
0.4563 USDT |
0.5564 USDT |
0.4563 USDT |
| 2024-07-10 |
0.5307 USDT |
18,966.6771 |
0.5148 USDT |
0.5054 USDT |
0.5736 USDT |
0.5095 USDT |
| 2024-07-09 |
0.5029 USDT |
34,457.6298 |
0.4685 USDT |
0.4519 USDT |
0.5454 USDT |
0.5209 USDT |
| 2024-07-08 |
0.4529 USDT |
47,709.6135 |
0.4006 USDT |
0.3470 USDT |
0.5074 USDT |
0.4585 USDT |
| 2024-07-07 |
0.4532 USDT |
8,541.4346 |
0.4960 USDT |
0.4143 USDT |
0.4960 USDT |
0.4285 USDT |
| 2024-07-06 |
0.4625 USDT |
22,346.4937 |
0.4095 USDT |
0.3968 USDT |
0.5141 USDT |
0.5003 USDT |
| 2024-07-05 |
0.3773 USDT |
129,780.0270 |
0.5008 USDT |
0.2969 USDT |
0.5008 USDT |
0.4262 USDT |
| 2024-07-04 |
0.5348 USDT |
52,314.8573 |
0.6535 USDT |
0.4692 USDT |
0.6555 USDT |
0.5281 USDT |
| 2024-07-03 |
0.6818 USDT |
31,816.4709 |
0.7848 USDT |
0.6085 USDT |
0.7895 USDT |
0.6461 USDT |
| 2024-07-02 |
0.7379 USDT |
13,369.8854 |
0.7307 USDT |
0.7150 USDT |
0.7829 USDT |
0.7829 USDT |
| 2024-07-01 |
0.7974 USDT |
7,001.3316 |
0.7952 USDT |
0.7455 USDT |
0.8386 USDT |
0.7879 USDT |
| 2024-06-30 |
0.7562 USDT |
12,718.0217 |
0.7410 USDT |
0.6900 USDT |
0.8100 USDT |
0.8094 USDT |
| 2024-06-29 |
0.7743 USDT |
8,279.0450 |
0.7651 USDT |
0.7382 USDT |
0.8173 USDT |
0.7382 USDT |
| 2024-06-28 |
0.7860 USDT |
14,552.3971 |
0.8128 USDT |
0.7500 USDT |
0.8173 USDT |
0.7790 USDT |
| 2024-06-27 |
0.8253 USDT |
20,926.9987 |
0.7601 USDT |
0.7500 USDT |
0.8772 USDT |
0.7904 USDT |
| 2024-06-26 |
0.7599 USDT |
19,138.8600 |
0.7919 USDT |
0.7255 USDT |
0.8339 USDT |
0.7700 USDT |