Identifier on Kucoin: INJUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
1.6497 USDT |
7,016.9510 |
1.4589 USDT |
1.4217 USDT |
1.8000 USDT |
1.7096 USDT |
| 2024-05-05 |
1.4711 USDT |
7,068.9464 |
1.5309 USDT |
1.3946 USDT |
1.5489 USDT |
1.4557 USDT |
| 2024-05-04 |
1.5547 USDT |
2,656.9028 |
1.6041 USDT |
1.5132 USDT |
1.6336 USDT |
1.5387 USDT |
| 2024-05-03 |
1.3059 USDT |
12,604.2388 |
1.2925 USDT |
1.2211 USDT |
1.5069 USDT |
1.5069 USDT |
| 2024-05-02 |
1.2872 USDT |
6,306.3050 |
1.2867 USDT |
1.1801 USDT |
1.3507 USDT |
1.2573 USDT |
| 2024-05-01 |
1.1780 USDT |
22,896.8625 |
1.3947 USDT |
1.0620 USDT |
1.4526 USDT |
1.3436 USDT |
| 2024-04-30 |
1.4937 USDT |
10,940.5264 |
1.7682 USDT |
1.2000 USDT |
1.7682 USDT |
1.2000 USDT |
| 2024-04-29 |
1.6448 USDT |
2,068.2738 |
1.7387 USDT |
1.6000 USDT |
1.7728 USDT |
1.6360 USDT |
| 2024-04-28 |
1.8500 USDT |
1,914.4659 |
1.7983 USDT |
1.7900 USDT |
1.8800 USDT |
1.8255 USDT |
| 2024-04-27 |
1.6918 USDT |
1,863.6467 |
1.6900 USDT |
1.5748 USDT |
1.8000 USDT |
1.7435 USDT |
| 2024-04-26 |
1.7913 USDT |
9,024.4205 |
1.8604 USDT |
1.7037 USDT |
1.9037 USDT |
1.7360 USDT |
| 2024-04-25 |
1.7962 USDT |
9,849.4281 |
1.8382 USDT |
1.6994 USDT |
1.9607 USDT |
1.8603 USDT |
| 2024-04-24 |
2.0904 USDT |
9,568.0552 |
2.2110 USDT |
1.9180 USDT |
2.3577 USDT |
1.9756 USDT |
| 2024-04-23 |
2.2322 USDT |
7,423.6389 |
2.2485 USDT |
2.0733 USDT |
2.3646 USDT |
2.1640 USDT |
| 2024-04-22 |
2.2400 USDT |
4,453.9525 |
2.2317 USDT |
2.1499 USDT |
2.3947 USDT |
2.3029 USDT |
| 2024-04-21 |
2.3145 USDT |
8,141.6933 |
2.4400 USDT |
2.1291 USDT |
2.5121 USDT |
2.1450 USDT |
| 2024-04-20 |
2.2661 USDT |
8,899.4330 |
2.1595 USDT |
2.0574 USDT |
2.4647 USDT |
2.4647 USDT |