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