Identifier on Kucoin: INJUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
30.5107 USDT |
3,320.0153 |
26.4408 USDT |
26.4408 USDT |
34.0042 USDT |
28.5881 USDT |
| 2024-01-27 |
25.8189 USDT |
821.3351 |
23.5587 USDT |
23.3756 USDT |
27.5293 USDT |
26.1393 USDT |
| 2024-01-26 |
22.7353 USDT |
1,447.1291 |
20.0201 USDT |
18.9192 USDT |
25.8038 USDT |
24.1845 USDT |
| 2024-01-25 |
20.1156 USDT |
2,073.2059 |
22.4492 USDT |
18.3402 USDT |
22.6511 USDT |
20.0201 USDT |
| 2024-01-24 |
22.5080 USDT |
3,017.8957 |
22.4393 USDT |
20.5329 USDT |
25.0000 USDT |
21.5725 USDT |
| 2024-01-23 |
20.7076 USDT |
3,174.6462 |
24.9980 USDT |
17.4101 USDT |
27.2884 USDT |
19.4791 USDT |
| 2024-01-22 |
25.6649 USDT |
2,944.3090 |
29.8099 USDT |
22.5721 USDT |
30.2601 USDT |
26.0197 USDT |
| 2024-01-21 |
31.0122 USDT |
1,158.5582 |
27.7000 USDT |
27.1956 USDT |
32.6401 USDT |
31.1366 USDT |
| 2024-01-20 |
27.7917 USDT |
966.1992 |
28.7823 USDT |
27.0529 USDT |
29.8989 USDT |
27.6579 USDT |
| 2024-01-19 |
30.2561 USDT |
3,260.4982 |
30.2809 USDT |
24.6867 USDT |
33.7214 USDT |
29.9606 USDT |
| 2024-01-18 |
35.5724 USDT |
2,634.6999 |
40.0403 USDT |
29.4565 USDT |
40.0929 USDT |
31.0000 USDT |
| 2024-01-17 |
42.9330 USDT |
1,537.5539 |
44.7133 USDT |
39.0955 USDT |
46.3205 USDT |
39.8969 USDT |
| 2024-01-16 |
45.4475 USDT |
2,982.4458 |
45.7409 USDT |
41.2780 USDT |
48.2500 USDT |
43.3818 USDT |
| 2024-01-15 |
39.6237 USDT |
2,983.7619 |
33.7040 USDT |
32.9201 USDT |
43.3087 USDT |
42.4455 USDT |
| 2024-01-14 |
38.5257 USDT |
3,304.0104 |
39.5174 USDT |
34.0914 USDT |
43.8156 USDT |
34.4178 USDT |
| 2024-01-13 |
35.0492 USDT |
5,890.5040 |
34.2186 USDT |
28.7823 USDT |
37.1500 USDT |
36.4271 USDT |
| 2024-01-12 |
38.0412 USDT |
5,718.8104 |
41.4461 USDT |
30.2702 USDT |
44.8217 USDT |
34.2186 USDT |
| 2024-01-11 |
45.0858 USDT |
6,993.0656 |
50.0488 USDT |
39.6643 USDT |
53.2345 USDT |
42.2507 USDT |
| 2024-01-10 |
44.4833 USDT |
4,349.1256 |
48.4839 USDT |
37.9344 USDT |
50.6171 USDT |
44.5171 USDT |
| 2024-01-09 |
60.0680 USDT |
2,533.6727 |
59.5134 USDT |
48.8705 USDT |
75.5278 USDT |
51.9205 USDT |
| 2024-01-08 |
46.1089 USDT |
4,442.6396 |
42.0476 USDT |
31.1691 USDT |
60.4617 USDT |
59.1197 USDT |
| 2024-01-07 |
47.8094 USDT |
720.4390 |
54.0026 USDT |
41.0965 USDT |
58.9489 USDT |
42.1180 USDT |
| 2024-01-06 |
45.6927 USDT |
995.7575 |
50.8408 USDT |
38.4253 USDT |
52.7874 USDT |
49.9269 USDT |
| 2024-01-05 |
47.9036 USDT |
2,776.0495 |
52.1463 USDT |
38.9171 USDT |
54.8653 USDT |
43.6429 USDT |
| 2024-01-04 |
46.9756 USDT |
4,538.9573 |
38.4586 USDT |
36.0000 USDT |
61.4420 USDT |
50.8681 USDT |
| 2024-01-03 |
43.0983 USDT |
3,065.2881 |
57.4080 USDT |
32.0138 USDT |
61.6371 USDT |
38.5708 USDT |
| 2024-01-02 |
70.2817 USDT |
1,890.8651 |
73.2401 USDT |
57.9513 USDT |
81.0914 USDT |
60.6888 USDT |
| 2024-01-01 |
65.9142 USDT |
1,237.3061 |
55.4124 USDT |
52.1991 USDT |
76.6218 USDT |
74.4324 USDT |
| 2023-12-31 |
66.8798 USDT |
1,241.8975 |
65.6028 USDT |
60.3167 USDT |
72.3816 USDT |
60.3167 USDT |
| 2023-12-30 |
60.2728 USDT |
1,186.1982 |
59.2478 USDT |
54.6046 USDT |
67.0713 USDT |
58.5347 USDT |
| 2023-12-29 |
62.5266 USDT |
1,247.7105 |
60.6433 USDT |
54.5412 USDT |
71.3771 USDT |
60.3233 USDT |
| 2023-12-28 |
67.0553 USDT |
1,488.7403 |
83.2112 USDT |
55.1949 USDT |
87.2240 USDT |
60.8243 USDT |
| 2023-12-27 |
77.4043 USDT |
1,391.6636 |
81.3678 USDT |
64.5651 USDT |
86.2250 USDT |
82.0055 USDT |
| 2023-12-26 |
82.1096 USDT |
1,454.3955 |
109.9322 USDT |
58.9753 USDT |
110.1945 USDT |
80.9182 USDT |
| 2023-12-25 |
99.6416 USDT |
1,129.6365 |
93.5630 USDT |
87.5094 USDT |
111.8621 USDT |
106.0155 USDT |
| 2023-12-24 |
106.1905 USDT |
1,995.8067 |
102.0345 USDT |
91.7603 USDT |
121.8101 USDT |
94.4442 USDT |
| 2023-12-23 |
87.3418 USDT |
2,113.8938 |
81.1887 USDT |
71.7178 USDT |
101.0230 USDT |
94.6525 USDT |
| 2023-12-22 |
86.5799 USDT |
1,433.8839 |
92.4496 USDT |
76.7023 USDT |
106.0155 USDT |
78.0062 USDT |
| 2023-12-21 |
89.7189 USDT |
4,024.3090 |
107.6186 USDT |
77.9099 USDT |
110.3395 USDT |
98.0277 USDT |
| 2023-12-20 |
95.8429 USDT |
2,516.6062 |
70.2211 USDT |
70.2211 USDT |
112.8115 USDT |
98.8864 USDT |
| 2023-12-19 |
78.8179 USDT |
3,154.4508 |
74.4324 USDT |
66.6900 USDT |
91.9722 USDT |
70.8134 USDT |
| 2023-12-18 |
52.2529 USDT |
2,499.4306 |
49.2953 USDT |
42.5464 USDT |
64.5251 USDT |
64.2957 USDT |
| 2023-12-17 |
45.0810 USDT |
1,304.4607 |
46.3400 USDT |
39.4010 USDT |
49.2990 USDT |
45.6987 USDT |
| 2023-12-16 |
51.3019 USDT |
3,757.6020 |
47.9674 USDT |
42.6159 USDT |
64.1775 USDT |
43.8859 USDT |
| 2023-12-15 |
59.6840 USDT |
3,854.9984 |
51.9966 USDT |
48.1579 USDT |
74.8591 USDT |
70.6570 USDT |
| 2023-12-14 |
56.6678 USDT |
4,814.2796 |
50.4169 USDT |
46.8195 USDT |
69.4895 USDT |
53.1491 USDT |
| 2023-12-13 |
37.5961 USDT |
2,668.3131 |
36.8992 USDT |
29.9957 USDT |
46.6400 USDT |
45.0868 USDT |
| 2023-12-12 |
39.3221 USDT |
6,166.9910 |
31.1595 USDT |
31.1595 USDT |
47.1819 USDT |
36.6000 USDT |
| 2023-12-11 |
26.9145 USDT |
6,032.0278 |
24.9547 USDT |
18.4110 USDT |
30.2248 USDT |
27.7718 USDT |
| 2023-12-10 |
21.6501 USDT |
826.8159 |
20.0890 USDT |
19.8564 USDT |
24.1716 USDT |
23.6648 USDT |