Crypto exchange UpBit
Market Injective Protocol (INJ) / KRW
Identifier on UpBit: KRW-INJ12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 31,150.5627 KRW | 98,415.1505 INJ | 31,190.0000 KRW | 30,210.0000 KRW | 32,000.0000 KRW | 31,260.0000 KRW |
| 2024-12-21 | 32,964.7780 KRW | 136,258.2363 INJ | 33,500.0000 KRW | 30,600.0000 KRW | 35,300.0000 KRW | 30,800.0000 KRW |
| 2024-12-20 | 30,666.2655 KRW | 322,650.6245 INJ | 33,090.0000 KRW | 28,230.0000 KRW | 34,250.0000 KRW | 33,050.0000 KRW |
| 2024-12-19 | 34,900.5621 KRW | 208,006.3030 INJ | 36,150.0000 KRW | 32,020.0000 KRW | 37,110.0000 KRW | 33,240.0000 KRW |
| 2024-12-18 | 38,636.7099 KRW | 195,057.3327 INJ | 39,300.0000 KRW | 36,500.0000 KRW | 40,630.0000 KRW | 36,590.0000 KRW |
| 2024-12-17 | 41,311.5507 KRW | 413,263.1845 INJ | 41,170.0000 KRW | 38,780.0000 KRW | 43,200.0000 KRW | 39,180.0000 KRW |
| 2024-12-16 | 41,136.1953 KRW | 120,363.6229 INJ | 40,850.0000 KRW | 39,730.0000 KRW | 42,290.0000 KRW | 41,550.0000 KRW |
| 2024-12-15 | 39,444.5241 KRW | 39,463.4723 INJ | 39,510.0000 KRW | 38,300.0000 KRW | 40,590.0000 KRW | 39,830.0000 KRW |
| 2024-12-14 | 40,368.7393 KRW | 58,734.8387 INJ | 41,620.0000 KRW | 38,780.0000 KRW | 42,140.0000 KRW | 39,330.0000 KRW |
| 2024-12-13 | 41,356.0418 KRW | 88,393.5784 INJ | 41,500.0000 KRW | 40,400.0000 KRW | 42,090.0000 KRW | 41,620.0000 KRW |
| 2024-12-12 | 42,288.3392 KRW | 128,068.0567 INJ | 40,850.0000 KRW | 40,580.0000 KRW | 43,680.0000 KRW | 41,200.0000 KRW |
| 2024-12-11 | 39,361.5378 KRW | 108,541.8107 INJ | 38,650.0000 KRW | 37,210.0000 KRW | 41,240.0000 KRW | 40,680.0000 KRW |
| 2024-12-10 | 38,372.1068 KRW | 149,397.0651 INJ | 39,990.0000 KRW | 36,120.0000 KRW | 40,880.0000 KRW | 38,770.0000 KRW |
| 2024-12-09 | 43,973.5116 KRW | 130,765.3785 INJ | 46,370.0000 KRW | 42,120.0000 KRW | 46,530.0000 KRW | 42,560.0000 KRW |
| 2024-12-08 | 45,931.6128 KRW | 83,984.7291 INJ | 45,930.0000 KRW | 45,040.0000 KRW | 46,610.0000 KRW | 46,290.0000 KRW |
| 2024-12-07 | 46,917.9946 KRW | 109,246.2371 INJ | 47,390.0000 KRW | 45,740.0000 KRW | 47,810.0000 KRW | 46,190.0000 KRW |
| 2024-12-06 | 47,540.7345 KRW | 295,889.6077 INJ | 45,660.0000 KRW | 45,010.0000 KRW | 49,160.0000 KRW | 47,170.0000 KRW |
| 2024-12-05 | 46,405.1109 KRW | 458,845.2536 INJ | 44,870.0000 KRW | 42,290.0000 KRW | 49,280.0000 KRW | 45,630.0000 KRW |
| 2024-12-04 | 46,429.7651 KRW | 201,266.8356 INJ | 46,600.0000 KRW | 44,500.0000 KRW | 47,540.0000 KRW | 45,480.0000 KRW |
| 2024-12-03 | 43,549.2343 KRW | 433,674.5825 INJ | 44,390.0000 KRW | 29,530.0000 KRW | 46,890.0000 KRW | 46,590.0000 KRW |
| 2024-12-02 | 41,786.6580 KRW | 530,126.2525 INJ | 41,300.0000 KRW | 39,470.0000 KRW | 43,600.0000 KRW | 43,090.0000 KRW |
| 2024-12-01 | 42,331.3701 KRW | 237,394.1068 INJ | 43,260.0000 KRW | 40,760.0000 KRW | 44,280.0000 KRW | 41,160.0000 KRW |
| 2024-11-30 | 41,837.4099 KRW | 165,240.2367 INJ | 41,890.0000 KRW | 40,890.0000 KRW | 43,500.0000 KRW | 43,330.0000 KRW |
| 2024-11-29 | 41,357.7346 KRW | 176,397.0732 INJ | 41,000.0000 KRW | 40,540.0000 KRW | 42,150.0000 KRW | 41,820.0000 KRW |
| 2024-11-28 | 40,809.2923 KRW | 200,788.7128 INJ | 41,460.0000 KRW | 39,490.0000 KRW | 41,870.0000 KRW | 41,010.0000 KRW |
| 2024-11-27 | 41,373.2136 KRW | 312,197.2022 INJ | 43,020.0000 KRW | 39,820.0000 KRW | 43,500.0000 KRW | 41,820.0000 KRW |
| 2024-11-26 | 40,678.4734 KRW | 1,528,900.3068 INJ | 37,540.0000 KRW | 36,780.0000 KRW | 47,500.0000 KRW | 42,350.0000 KRW |
| 2024-11-25 | 38,899.1837 KRW | 315,036.6348 INJ | 39,560.0000 KRW | 36,540.0000 KRW | 41,260.0000 KRW | 37,670.0000 KRW |
| 2024-11-24 | 38,041.1452 KRW | 250,536.6846 INJ | 38,740.0000 KRW | 34,970.0000 KRW | 40,000.0000 KRW | 39,100.0000 KRW |
| 2024-11-23 | 39,240.8477 KRW | 373,051.2152 INJ | 36,820.0000 KRW | 36,090.0000 KRW | 40,810.0000 KRW | 38,710.0000 KRW |
| 2024-11-22 | 34,690.3570 KRW | 169,406.1504 INJ | 34,900.0000 KRW | 32,290.0000 KRW | 36,630.0000 KRW | 36,500.0000 KRW |
| 2024-11-21 | 33,608.8930 KRW | 112,666.3708 INJ | 32,810.0000 KRW | 31,900.0000 KRW | 35,400.0000 KRW | 35,130.0000 KRW |
| 2024-11-20 | 33,726.9619 KRW | 139,919.5123 INJ | 34,290.0000 KRW | 32,430.0000 KRW | 35,270.0000 KRW | 33,630.0000 KRW |
| 2024-11-19 | 35,342.7159 KRW | 149,423.6880 INJ | 36,000.0000 KRW | 33,820.0000 KRW | 36,900.0000 KRW | 34,020.0000 KRW |
| 2024-11-18 | 35,247.3743 KRW | 152,617.7924 INJ | 34,580.0000 KRW | 34,060.0000 KRW | 36,200.0000 KRW | 35,560.0000 KRW |
| 2024-11-17 | 36,628.6812 KRW | 285,985.2973 INJ | 36,300.0000 KRW | 34,180.0000 KRW | 38,180.0000 KRW | 34,460.0000 KRW |
| 2024-11-16 | 35,315.6005 KRW | 129,277.5447 INJ | 34,700.0000 KRW | 34,170.0000 KRW | 36,500.0000 KRW | 36,170.0000 KRW |
| 2024-11-15 | 33,212.6710 KRW | 94,994.2915 INJ | 32,990.0000 KRW | 31,920.0000 KRW | 34,600.0000 KRW | 34,540.0000 KRW |
| 2024-11-14 | 34,682.6995 KRW | 287,534.7697 INJ | 34,190.0000 KRW | 33,050.0000 KRW | 36,690.0000 KRW | 33,700.0000 KRW |
| 2024-11-13 | 38,861.1666 KRW | 1,011,452.2784 INJ | 34,800.0000 KRW | 31,810.0000 KRW | 50,000.0000 KRW | 34,630.0000 KRW |
| 2024-11-12 | 36,828.9395 KRW | 374,796.0325 INJ | 37,670.0000 KRW | 32,880.0000 KRW | 39,890.0000 KRW | 35,510.0000 KRW |
| 2024-11-11 | 36,328.2450 KRW | 147,901.0124 INJ | 35,650.0000 KRW | 34,490.0000 KRW | 37,820.0000 KRW | 37,270.0000 KRW |
| 2024-11-10 | 34,787.5337 KRW | 221,062.7724 INJ | 32,920.0000 KRW | 32,790.0000 KRW | 36,500.0000 KRW | 35,310.0000 KRW |
| 2024-11-09 | 31,175.2785 KRW | 91,935.7886 INJ | 31,260.0000 KRW | 30,540.0000 KRW | 32,110.0000 KRW | 31,730.0000 KRW |
| 2024-11-08 | 30,911.9990 KRW | 174,157.0382 INJ | 29,680.0000 KRW | 29,640.0000 KRW | 31,900.0000 KRW | 31,140.0000 KRW |
| 2024-11-07 | 29,306.8125 KRW | 140,872.1817 INJ | 29,240.0000 KRW | 28,300.0000 KRW | 30,030.0000 KRW | 29,680.0000 KRW |
| 2024-11-06 | 27,967.4625 KRW | 935,940.3016 INJ | 24,030.0000 KRW | 24,030.0000 KRW | 29,380.0000 KRW | 28,950.0000 KRW |
| 2024-11-05 | 23,617.7751 KRW | 45,448.3106 INJ | 22,720.0000 KRW | 22,720.0000 KRW | 24,440.0000 KRW | 24,110.0000 KRW |
| 2024-11-04 | 23,211.6029 KRW | 59,593.8934 INJ | 23,520.0000 KRW | 22,280.0000 KRW | 23,980.0000 KRW | 22,690.0000 KRW |
| 2024-11-03 | 23,468.2312 KRW | 140,880.7583 INJ | 25,220.0000 KRW | 22,480.0000 KRW | 25,280.0000 KRW | 23,530.0000 KRW |
12