Identifier on Kucoin: INJUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
18.3340 USDT |
4,733.3074 |
24.6940 USDT |
16.2211 USDT |
24.8632 USDT |
17.4386 USDT |
| 2024-03-17 |
22.6895 USDT |
4,977.6284 |
21.5273 USDT |
18.6000 USDT |
26.2248 USDT |
24.9555 USDT |
| 2024-03-16 |
26.8648 USDT |
5,123.8879 |
28.1491 USDT |
20.5150 USDT |
36.1574 USDT |
21.9030 USDT |
| 2024-03-15 |
26.8415 USDT |
6,439.9046 |
35.0462 USDT |
20.3575 USDT |
35.7480 USDT |
28.4435 USDT |
| 2024-03-14 |
37.0192 USDT |
5,403.5537 |
35.6838 USDT |
30.8107 USDT |
43.7862 USDT |
35.1663 USDT |
| 2024-03-13 |
38.1009 USDT |
3,835.6559 |
42.8025 USDT |
34.9761 USDT |
44.7408 USDT |
35.5372 USDT |
| 2024-03-12 |
34.4715 USDT |
9,350.6178 |
28.4031 USDT |
26.4570 USDT |
42.8817 USDT |
40.7616 USDT |
| 2024-03-11 |
26.3168 USDT |
3,585.2849 |
24.5212 USDT |
21.4801 USDT |
31.1800 USDT |
29.4159 USDT |
| 2024-03-10 |
25.3230 USDT |
2,070.7914 |
25.9267 USDT |
23.6000 USDT |
26.7176 USDT |
24.5399 USDT |
| 2024-03-09 |
26.8755 USDT |
2,176.0441 |
26.9352 USDT |
25.5001 USDT |
28.4439 USDT |
26.0597 USDT |
| 2024-03-08 |
27.8584 USDT |
4,816.1482 |
29.1524 USDT |
25.1141 USDT |
31.3537 USDT |
26.7665 USDT |
| 2024-03-07 |
28.4166 USDT |
6,448.1005 |
23.4921 USDT |
23.2752 USDT |
31.7460 USDT |
29.4038 USDT |
| 2024-03-06 |
22.2991 USDT |
4,604.9149 |
21.4909 USDT |
18.9811 USDT |
24.5112 USDT |
23.3739 USDT |
| 2024-03-05 |
30.4020 USDT |
10,676.0276 |
29.6733 USDT |
27.4480 USDT |
34.1053 USDT |
31.0000 USDT |
| 2024-03-04 |
28.7491 USDT |
4,346.6817 |
30.1527 USDT |
25.8737 USDT |
32.4741 USDT |
29.5462 USDT |
| 2024-03-03 |
30.1635 USDT |
4,004.0015 |
34.1115 USDT |
25.0001 USDT |
34.8300 USDT |
30.2754 USDT |
| 2024-03-02 |
35.0061 USDT |
3,115.0907 |
39.0942 USDT |
33.0000 USDT |
41.7393 USDT |
33.3367 USDT |
| 2024-03-01 |
34.9488 USDT |
2,342.1907 |
30.9792 USDT |
30.2309 USDT |
39.1254 USDT |
37.0390 USDT |
| 2024-02-29 |
36.1805 USDT |
4,958.0740 |
35.7351 USDT |
32.4444 USDT |
40.7856 USDT |
34.5441 USDT |
| 2024-02-28 |
28.3165 USDT |
14,065.6378 |
30.5942 USDT |
22.4949 USDT |
36.5067 USDT |
35.3795 USDT |
| 2024-02-27 |
25.6813 USDT |
5,188.0700 |
24.4370 USDT |
22.4254 USDT |
29.4440 USDT |
29.0725 USDT |
| 2024-02-26 |
24.0394 USDT |
4,997.9614 |
23.2892 USDT |
21.6360 USDT |
25.9425 USDT |
24.8897 USDT |
| 2024-02-25 |
20.5654 USDT |
2,562.6806 |
21.2069 USDT |
19.6640 USDT |
23.2268 USDT |
22.7116 USDT |
| 2024-02-24 |
21.6126 USDT |
6,271.2480 |
18.2331 USDT |
17.9337 USDT |
22.8007 USDT |
21.6364 USDT |
| 2024-02-23 |
19.5772 USDT |
4,511.2290 |
20.9365 USDT |
17.0000 USDT |
21.6005 USDT |
18.2331 USDT |
| 2024-02-22 |
21.7098 USDT |
1,999.6389 |
22.3077 USDT |
20.0000 USDT |
22.8460 USDT |
22.5579 USDT |
| 2024-02-21 |
22.0210 USDT |
2,054.2731 |
24.7157 USDT |
19.9217 USDT |
24.9843 USDT |
21.6757 USDT |
| 2024-02-20 |
24.5621 USDT |
5,534.2173 |
26.9226 USDT |
20.4816 USDT |
29.6362 USDT |
24.9488 USDT |
| 2024-02-19 |
27.3193 USDT |
3,387.1183 |
29.4455 USDT |
25.2709 USDT |
30.9049 USDT |
26.5334 USDT |
| 2024-02-18 |
29.4115 USDT |
9,294.4552 |
27.6000 USDT |
25.0467 USDT |
30.8187 USDT |
30.0919 USDT |
| 2024-02-17 |
22.5994 USDT |
2,984.0109 |
21.7500 USDT |
20.2507 USDT |
25.6246 USDT |
25.4380 USDT |
| 2024-02-16 |
22.2327 USDT |
4,125.6399 |
21.4209 USDT |
19.6938 USDT |
24.5883 USDT |
20.3815 USDT |
| 2024-02-15 |
21.8305 USDT |
2,613.2874 |
23.4954 USDT |
19.8203 USDT |
24.7066 USDT |
20.4209 USDT |
| 2024-02-14 |
23.1306 USDT |
1,598.1875 |
22.1592 USDT |
21.6195 USDT |
24.5485 USDT |
23.1277 USDT |
| 2024-02-13 |
23.8945 USDT |
1,836.4556 |
25.7749 USDT |
21.9060 USDT |
26.5069 USDT |
22.1591 USDT |
| 2024-02-12 |
23.9872 USDT |
2,342.3623 |
23.1546 USDT |
21.4542 USDT |
26.2444 USDT |
25.8318 USDT |
| 2024-02-11 |
23.9621 USDT |
1,349.6959 |
22.7273 USDT |
22.2872 USDT |
25.5619 USDT |
23.5012 USDT |
| 2024-02-10 |
22.6360 USDT |
1,992.4675 |
23.0241 USDT |
21.6489 USDT |
24.9396 USDT |
22.7970 USDT |
| 2024-02-09 |
22.9212 USDT |
1,832.6189 |
19.9837 USDT |
19.9837 USDT |
24.1458 USDT |
23.1546 USDT |
| 2024-02-08 |
20.4851 USDT |
1,151.9323 |
20.0047 USDT |
18.7885 USDT |
21.7795 USDT |
19.6981 USDT |
| 2024-02-07 |
19.0983 USDT |
1,783.7717 |
16.5034 USDT |
16.4988 USDT |
20.5522 USDT |
19.6743 USDT |
| 2024-02-06 |
17.5916 USDT |
2,958.3457 |
17.7923 USDT |
16.3175 USDT |
18.9172 USDT |
17.1810 USDT |
| 2024-02-05 |
18.5237 USDT |
873.0945 |
18.6000 USDT |
17.7728 USDT |
20.5437 USDT |
18.0527 USDT |
| 2024-02-04 |
19.5089 USDT |
529.4628 |
19.9224 USDT |
18.5000 USDT |
20.7295 USDT |
18.6358 USDT |
| 2024-02-03 |
21.2542 USDT |
774.9781 |
23.5211 USDT |
19.3591 USDT |
24.0352 USDT |
20.0997 USDT |
| 2024-02-02 |
23.3558 USDT |
971.2706 |
22.1454 USDT |
21.1379 USDT |
25.0000 USDT |
23.1546 USDT |
| 2024-02-01 |
21.8074 USDT |
2,541.3850 |
22.1454 USDT |
20.3738 USDT |
23.7134 USDT |
21.6395 USDT |
| 2024-01-31 |
24.0366 USDT |
1,927.9979 |
25.5175 USDT |
20.7938 USDT |
26.8629 USDT |
21.1802 USDT |
| 2024-01-30 |
29.3610 USDT |
2,704.9423 |
30.5164 USDT |
26.7372 USDT |
32.7262 USDT |
28.7235 USDT |
| 2024-01-29 |
33.0724 USDT |
2,393.9505 |
29.0024 USDT |
28.8591 USDT |
36.5151 USDT |
33.8448 USDT |