Identifier on Kucoin: INJUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.7780 USDT |
25,182.9046 |
0.7527 USDT |
0.7222 USDT |
0.8094 USDT |
0.7933 USDT |
| 2024-06-24 |
0.6092 USDT |
82,520.5106 |
0.5365 USDT |
0.4785 USDT |
0.7135 USDT |
0.6988 USDT |
| 2024-06-23 |
0.5800 USDT |
32,874.8262 |
0.6325 USDT |
0.5185 USDT |
0.6420 USDT |
0.5510 USDT |
| 2024-06-22 |
0.6107 USDT |
15,691.5595 |
0.6345 USDT |
0.5906 USDT |
0.6387 USDT |
0.6199 USDT |
| 2024-06-21 |
0.6155 USDT |
56,955.4087 |
0.5843 USDT |
0.5386 USDT |
0.6832 USDT |
0.6296 USDT |
| 2024-06-20 |
0.6642 USDT |
37,416.4866 |
0.6196 USDT |
0.5886 USDT |
0.7794 USDT |
0.6205 USDT |
| 2024-06-19 |
0.6028 USDT |
32,229.0789 |
0.5485 USDT |
0.5333 USDT |
0.6526 USDT |
0.6259 USDT |
| 2024-06-18 |
0.5349 USDT |
91,506.6362 |
0.7053 USDT |
0.4413 USDT |
0.7065 USDT |
0.5607 USDT |
| 2024-06-17 |
0.7848 USDT |
41,135.2645 |
1.1446 USDT |
0.6197 USDT |
1.1900 USDT |
0.7051 USDT |
| 2024-06-16 |
1.1467 USDT |
12,429.1731 |
1.2213 USDT |
1.0698 USDT |
1.2229 USDT |
1.1626 USDT |
| 2024-06-15 |
1.2943 USDT |
23,890.4869 |
1.3199 USDT |
1.1719 USDT |
1.3763 USDT |
1.2745 USDT |
| 2024-06-14 |
1.4964 USDT |
29,462.5269 |
1.6863 USDT |
1.3100 USDT |
1.8042 USDT |
1.3536 USDT |
| 2024-06-13 |
1.9148 USDT |
27,848.9756 |
2.1038 USDT |
1.6894 USDT |
2.1567 USDT |
1.7776 USDT |
| 2024-06-12 |
1.9527 USDT |
33,771.7553 |
1.5031 USDT |
1.4363 USDT |
2.3126 USDT |
1.9731 USDT |
| 2024-06-11 |
1.5513 USDT |
25,829.5546 |
1.8154 USDT |
1.2309 USDT |
1.8599 USDT |
1.3926 USDT |
| 2024-06-10 |
1.5723 USDT |
9,394.2397 |
1.5354 USDT |
1.3907 USDT |
1.8211 USDT |
1.7519 USDT |
| 2024-06-09 |
1.6118 USDT |
6,952.5262 |
1.4000 USDT |
1.4000 USDT |
1.7933 USDT |
1.6271 USDT |
| 2024-06-08 |
1.7746 USDT |
23,019.4713 |
1.5667 USDT |
1.4441 USDT |
1.9789 USDT |
1.4576 USDT |
| 2024-06-07 |
1.6241 USDT |
107,141.7053 |
1.8165 USDT |
1.2500 USDT |
2.2998 USDT |
1.3437 USDT |
| 2024-06-06 |
1.7239 USDT |
13,243.1678 |
1.6774 USDT |
1.5231 USDT |
1.9007 USDT |
1.7700 USDT |
| 2024-06-05 |
1.6163 USDT |
5,108.5683 |
1.4428 USDT |
1.4409 USDT |
1.6800 USDT |
1.6600 USDT |
| 2024-06-04 |
1.3807 USDT |
14,601.6230 |
1.3781 USDT |
1.3038 USDT |
1.5363 USDT |
1.4386 USDT |
| 2024-06-03 |
1.4361 USDT |
2,591.8028 |
1.3372 USDT |
1.3308 USDT |
1.5148 USDT |
1.4496 USDT |
| 2024-06-02 |
1.3255 USDT |
5,185.6789 |
1.3607 USDT |
1.2619 USDT |
1.3970 USDT |
1.3084 USDT |
| 2024-06-01 |
1.3303 USDT |
7,012.7179 |
1.3406 USDT |
1.2844 USDT |
1.3733 USDT |
1.3460 USDT |
| 2024-05-31 |
1.3891 USDT |
6,572.8135 |
1.4003 USDT |
1.3560 USDT |
1.4747 USDT |
1.3609 USDT |
| 2024-05-30 |
1.5025 USDT |
2,720.0272 |
1.6381 USDT |
1.4128 USDT |
1.7086 USDT |
1.4449 USDT |
| 2024-05-29 |
1.6054 USDT |
3,306.3423 |
1.5571 USDT |
1.5500 USDT |
1.6843 USDT |
1.6516 USDT |
| 2024-05-28 |
1.4585 USDT |
4,887.7069 |
1.5067 USDT |
1.3800 USDT |
1.5838 USDT |
1.5700 USDT |
| 2024-05-27 |
1.5294 USDT |
5,876.4744 |
1.3966 USDT |
1.3888 USDT |
1.6382 USDT |
1.5400 USDT |
| 2024-05-26 |
1.4327 USDT |
7,252.0850 |
1.4718 USDT |
1.3970 USDT |
1.5026 USDT |
1.4139 USDT |
| 2024-05-25 |
1.5090 USDT |
4,192.8418 |
1.5085 USDT |
1.4664 USDT |
1.5967 USDT |
1.4738 USDT |
| 2024-05-24 |
1.4099 USDT |
6,996.8384 |
1.5431 USDT |
1.3711 USDT |
1.5719 USDT |
1.4386 USDT |
| 2024-05-23 |
1.5679 USDT |
3,606.5866 |
1.7454 USDT |
1.3591 USDT |
1.7786 USDT |
1.5210 USDT |
| 2024-05-22 |
1.7104 USDT |
3,499.6583 |
1.7731 USDT |
1.6458 USDT |
1.7964 USDT |
1.6684 USDT |
| 2024-05-21 |
1.8222 USDT |
11,392.9149 |
1.8497 USDT |
1.7273 USDT |
1.9179 USDT |
1.7875 USDT |
| 2024-05-20 |
1.6231 USDT |
17,304.6354 |
1.2842 USDT |
1.2567 USDT |
1.8621 USDT |
1.8434 USDT |
| 2024-05-19 |
1.3795 USDT |
4,754.3229 |
1.4100 USDT |
1.3120 USDT |
1.4510 USDT |
1.3358 USDT |
| 2024-05-18 |
1.4149 USDT |
4,404.1500 |
1.3651 USDT |
1.3545 USDT |
1.4556 USDT |
1.3929 USDT |
| 2024-05-17 |
1.3340 USDT |
7,385.9393 |
1.2272 USDT |
1.2142 USDT |
1.4604 USDT |
1.3947 USDT |
| 2024-05-16 |
1.2305 USDT |
8,226.2647 |
1.2624 USDT |
1.1200 USDT |
1.3000 USDT |
1.2008 USDT |
| 2024-05-15 |
1.0704 USDT |
38,545.7995 |
0.9301 USDT |
0.9060 USDT |
1.2629 USDT |
1.2191 USDT |
| 2024-05-14 |
1.0485 USDT |
22,336.3355 |
1.1301 USDT |
0.9368 USDT |
1.1735 USDT |
0.9710 USDT |
| 2024-05-13 |
1.2355 USDT |
15,935.3549 |
1.3097 USDT |
1.0620 USDT |
1.3392 USDT |
1.1747 USDT |
| 2024-05-12 |
1.3793 USDT |
5,197.6737 |
1.4050 USDT |
1.3000 USDT |
1.4406 USDT |
1.3200 USDT |
| 2024-05-11 |
1.4960 USDT |
13,145.8544 |
1.5809 USDT |
1.3642 USDT |
1.6299 USDT |
1.4555 USDT |
| 2024-05-10 |
1.7283 USDT |
25,251.8090 |
1.4165 USDT |
1.4165 USDT |
1.9782 USDT |
1.5813 USDT |
| 2024-05-09 |
1.3100 USDT |
8,549.7869 |
1.3215 USDT |
1.2111 USDT |
1.3870 USDT |
1.3615 USDT |
| 2024-05-08 |
1.3874 USDT |
6,837.5745 |
1.5333 USDT |
1.2403 USDT |
1.5333 USDT |
1.3052 USDT |
| 2024-05-07 |
1.6298 USDT |
9,288.7553 |
1.6505 USDT |
1.5320 USDT |
1.8296 USDT |
1.5488 USDT |