Identifier on Kucoin: INJUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
21.0567 USDT |
924.7094 |
21.7589 USDT |
19.3794 USDT |
22.0927 USDT |
19.8836 USDT |
| 2023-12-08 |
21.1635 USDT |
1,744.6175 |
19.5871 USDT |
19.3864 USDT |
22.3446 USDT |
21.9730 USDT |
| 2023-12-07 |
19.1993 USDT |
1,782.4379 |
17.3692 USDT |
16.5735 USDT |
20.6551 USDT |
18.8479 USDT |
| 2023-12-06 |
18.0775 USDT |
915.2279 |
17.6281 USDT |
16.5735 USDT |
18.7239 USDT |
17.0800 USDT |
| 2023-12-05 |
16.4269 USDT |
1,260.4459 |
16.6660 USDT |
15.1453 USDT |
17.3692 USDT |
16.7278 USDT |
| 2023-12-04 |
17.0997 USDT |
1,315.0326 |
18.1467 USDT |
13.9549 USDT |
19.5872 USDT |
16.3113 USDT |
| 2023-12-03 |
18.6183 USDT |
314.0665 |
18.8554 USDT |
17.9155 USDT |
19.2951 USDT |
18.2173 USDT |
| 2023-12-02 |
19.1838 USDT |
601.4176 |
19.0074 USDT |
18.6897 USDT |
19.8836 USDT |
19.2598 USDT |
| 2023-12-01 |
19.5207 USDT |
443.0040 |
19.8836 USDT |
18.6378 USDT |
20.7780 USDT |
18.6378 USDT |
| 2023-11-30 |
18.8253 USDT |
1,108.3327 |
16.5735 USDT |
16.5166 USDT |
19.8365 USDT |
19.2480 USDT |
| 2023-11-29 |
17.2221 USDT |
482.8089 |
16.1730 USDT |
15.8434 USDT |
17.9513 USDT |
16.8243 USDT |
| 2023-11-28 |
14.8874 USDT |
1,063.6229 |
16.3565 USDT |
14.1460 USDT |
17.0810 USDT |
17.0810 USDT |
| 2023-11-27 |
17.0769 USDT |
911.4832 |
17.8425 USDT |
16.2791 USDT |
18.1698 USDT |
16.3264 USDT |
| 2023-11-26 |
16.5835 USDT |
389.2244 |
17.3374 USDT |
15.7058 USDT |
17.6321 USDT |
16.6039 USDT |
| 2023-11-25 |
16.1864 USDT |
478.7644 |
14.7936 USDT |
14.7936 USDT |
17.7261 USDT |
17.7261 USDT |
| 2023-11-24 |
14.6034 USDT |
451.0788 |
13.8099 USDT |
13.4312 USDT |
15.8415 USDT |
14.5317 USDT |
| 2023-11-23 |
14.5707 USDT |
570.6479 |
15.6904 USDT |
13.2304 USDT |
15.7138 USDT |
13.5016 USDT |
| 2023-11-22 |
13.8720 USDT |
756.1462 |
12.0024 USDT |
12.0024 USDT |
16.1126 USDT |
16.1126 USDT |
| 2023-11-21 |
14.1902 USDT |
1,971.5809 |
15.6358 USDT |
13.1871 USDT |
15.6358 USDT |
13.5421 USDT |
| 2023-11-20 |
16.8058 USDT |
464.0640 |
16.5736 USDT |
15.6071 USDT |
17.8988 USDT |
15.6071 USDT |
| 2023-11-19 |
15.4041 USDT |
212.0109 |
15.1453 USDT |
14.6971 USDT |
16.6855 USDT |
16.3565 USDT |
| 2023-11-18 |
14.9656 USDT |
231.6500 |
15.3745 USDT |
13.7548 USDT |
15.7401 USDT |
15.7401 USDT |
| 2023-11-17 |
15.3093 USDT |
791.5723 |
15.4027 USDT |
13.6731 USDT |
16.1126 USDT |
16.1126 USDT |
| 2023-11-16 |
17.6836 USDT |
1,728.1785 |
17.5149 USDT |
15.3083 USDT |
20.1098 USDT |
15.3083 USDT |
| 2023-11-15 |
16.4347 USDT |
2,933.9486 |
14.7241 USDT |
14.7241 USDT |
17.8988 USDT |
17.3379 USDT |
| 2023-11-14 |
14.9598 USDT |
1,377.9296 |
14.0496 USDT |
12.7954 USDT |
15.8724 USDT |
14.0753 USDT |
| 2023-11-13 |
16.2925 USDT |
1,804.8133 |
17.5997 USDT |
13.8401 USDT |
18.5888 USDT |
14.5046 USDT |
| 2023-11-12 |
18.2506 USDT |
1,788.5560 |
19.0073 USDT |
17.3374 USDT |
19.9474 USDT |
18.4448 USDT |
| 2023-11-11 |
19.4232 USDT |
2,945.3708 |
19.3122 USDT |
18.5145 USDT |
21.4069 USDT |
18.9726 USDT |
| 2023-11-10 |
17.3570 USDT |
2,687.1720 |
16.8761 USDT |
15.1455 USDT |
20.7096 USDT |
19.8809 USDT |
| 2023-11-09 |
18.2172 USDT |
3,205.8090 |
17.4789 USDT |
16.8243 USDT |
19.5811 USDT |
16.8243 USDT |
| 2023-11-08 |
17.8587 USDT |
740.3142 |
17.3962 USDT |
17.2005 USDT |
19.0536 USDT |
17.5065 USDT |
| 2023-11-07 |
17.8089 USDT |
994.3266 |
17.5449 USDT |
16.7278 USDT |
18.6363 USDT |
18.1677 USDT |
| 2023-11-06 |
17.6998 USDT |
1,454.8681 |
16.2808 USDT |
14.9977 USDT |
19.4353 USDT |
17.4832 USDT |
| 2023-11-05 |
14.8310 USDT |
822.0368 |
13.9983 USDT |
13.8181 USDT |
16.5642 USDT |
15.9694 USDT |
| 2023-11-04 |
13.4303 USDT |
522.2905 |
13.1962 USDT |
12.7277 USDT |
14.2748 USDT |
14.0043 USDT |
| 2023-11-03 |
12.6007 USDT |
1,885.1015 |
12.3800 USDT |
10.8688 USDT |
13.4225 USDT |
13.2774 USDT |
| 2023-11-02 |
13.5271 USDT |
1,201.9527 |
13.9203 USDT |
12.5714 USDT |
15.2015 USDT |
12.5715 USDT |
| 2023-11-01 |
12.9468 USDT |
1,257.9745 |
12.1000 USDT |
10.8633 USDT |
14.3964 USDT |
13.4765 USDT |
| 2023-10-31 |
10.4665 USDT |
1,085.9741 |
10.2937 USDT |
9.4949 USDT |
12.1712 USDT |
12.1712 USDT |
| 2023-10-30 |
11.6598 USDT |
828.9381 |
11.7679 USDT |
10.7449 USDT |
12.5000 USDT |
11.1908 USDT |
| 2023-10-29 |
11.4199 USDT |
1,122.2586 |
10.6496 USDT |
10.6496 USDT |
12.2726 USDT |
11.2669 USDT |
| 2023-10-28 |
10.9395 USDT |
2,621.2762 |
10.9717 USDT |
10.4058 USDT |
11.6735 USDT |
11.1070 USDT |
| 2023-10-27 |
9.7340 USDT |
1,893.3177 |
8.5767 USDT |
7.6131 USDT |
11.3460 USDT |
11.2276 USDT |
| 2023-10-26 |
8.1022 USDT |
1,452.4294 |
8.0967 USDT |
7.2191 USDT |
9.6656 USDT |
7.9252 USDT |
| 2023-10-25 |
8.3216 USDT |
2,027.7117 |
7.8521 USDT |
7.1138 USDT |
9.5000 USDT |
7.5434 USDT |
| 2023-10-24 |
7.9285 USDT |
11,268.0678 |
6.8285 USDT |
6.1454 USDT |
9.8441 USDT |
7.2224 USDT |
| 2023-10-23 |
5.5785 USDT |
5,945.2825 |
5.0223 USDT |
5.0223 USDT |
6.4445 USDT |
6.1499 USDT |
| 2023-10-22 |
4.8627 USDT |
2,065.9995 |
4.7225 USDT |
4.6324 USDT |
5.0843 USDT |
5.0843 USDT |
| 2023-10-21 |
4.6942 USDT |
612.2275 |
4.3580 USDT |
4.3580 USDT |
5.0727 USDT |
4.8416 USDT |