Identifier on Kucoin: INJUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |