INJUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 25.78 | -0.150 | -0.58% | 25.94 | 26.79 | 25.64 | 399,726.00 |
Apr 27 2024 | 25.93 | 0.400 | 1.57% | 25.59 | 26.31 | 24.68 | 553,879.00 |
Apr 26 2024 | 25.53 | -0.990 | -3.73% | 26.50 | 26.76 | 25.37 | 597,804.00 |
Apr 25 2024 | 26.52 | 0.090 | 0.34% | 26.47 | 27.10 | 25.56 | 696,654.00 |
Apr 24 2024 | 26.43 | -1.60 | -5.71% | 28.06 | 29.37 | 26.14 | 1,236,000.00 |
Apr 23 2024 | 28.03 | -0.600 | -2.10% | 28.55 | 29.16 | 27.56 | 918,898.00 |
Apr 22 2024 | 28.63 | 0.370 | 1.31% | 28.34 | 29.46 | 27.90 | 1,046,618.00 |
Apr 21 2024 | 28.26 | -1.44 | -4.85% | 29.52 | 29.84 | 27.76 | 1,032,085.00 |
Apr 20 2024 | 29.70 | 1.54 | 5.47% | 28.23 | 29.85 | 27.37 | 1,315,217.00 |
Apr 19 2024 | 28.16 | 0.550 | 1.99% | 27.58 | 28.82 | 24.98 | 1,895,578.00 |
Apr 18 2024 | 27.61 | 1.54 | 5.91% | 25.98 | 28.95 | 24.75 | 2,140,036.00 |
Apr 17 2024 | 26.07 | 1.05 | 4.20% | 24.84 | 28.23 | 24.22 | 2,617,599.00 |
Apr 16 2024 | 25.02 | 0.590 | 2.42% | 24.31 | 25.57 | 23.19 | 1,696,011.00 |
Apr 15 2024 | 24.43 | -1.61 | -6.18% | 25.83 | 27.48 | 23.34 | 2,706,804.00 |
Apr 14 2024 | 26.04 | 2.77 | 11.90% | 23.29 | 26.45 | 22.55 | 2,959,482.00 |
Apr 13 2024 | 23.27 | -3.47 | -12.98% | 26.63 | 27.24 | 18.12 | 4,762,510.00 |
Apr 12 2024 | 26.74 | -5.22 | -16.33% | 31.97 | 32.46 | 22.77 | 3,814,258.00 |
Apr 11 2024 | 31.96 | -1.13 | -3.41% | 33.15 | 33.46 | 31.55 | 760,940.00 |
Apr 10 2024 | 33.09 | -0.040 | -0.12% | 33.03 | 33.39 | 31.52 | 1,147,823.00 |
Apr 09 2024 | 33.13 | -2.51 | -7.04% | 35.62 | 35.88 | 32.89 | 1,184,276.00 |
Apr 08 2024 | 35.64 | 0.410 | 1.16% | 35.26 | 36.46 | 34.49 | 1,056,338.00 |
Apr 07 2024 | 35.23 | 0.410 | 1.18% | 34.83 | 36.25 | 34.72 | 950,220.00 |
Apr 06 2024 | 34.82 | 0.550 | 1.60% | 34.19 | 35.79 | 33.62 | 1,132,239.00 |
Apr 05 2024 | 34.27 | 1.49 | 4.55% | 32.70 | 34.85 | 30.51 | 1,375,538.00 |
Apr 04 2024 | 32.78 | -0.110 | -0.33% | 32.78 | 34.17 | 31.92 | 1,066,003.00 |
Apr 03 2024 | 32.89 | 0.360 | 1.11% | 32.44 | 34.77 | 31.53 | 1,578,232.00 |
Apr 02 2024 | 32.53 | -1.68 | -4.91% | 34.14 | 34.14 | 31.19 | 1,889,406.00 |
Apr 01 2024 | 34.21 | -2.59 | -7.04% | 36.67 | 37.25 | 33.00 | 1,683,965.00 |
Mar 31 2024 | 36.80 | 1.00 | 2.79% | 35.76 | 37.69 | 35.68 | 747,203.00 |
Mar 30 2024 | 35.80 | -0.880 | -2.40% | 36.60 | 37.12 | 35.64 | 614,797.00 |
Mar 29 2024 | 36.68 | -1.73 | -4.50% | 38.34 | 38.61 | 36.20 | 927,176.00 |
Mar 28 2024 | 38.41 | 0.500 | 1.32% | 37.81 | 38.84 | 37.12 | 1,167,870.00 |
Mar 27 2024 | 37.91 | -1.12 | -2.87% | 38.94 | 39.64 | 37.01 | 1,742,609.00 |
Mar 26 2024 | 39.03 | 1.19 | 3.14% | 37.81 | 41.48 | 37.75 | 2,225,576.00 |
Mar 25 2024 | 37.84 | 1.34 | 3.67% | 36.39 | 38.41 | 35.92 | 1,447,461.00 |
Mar 24 2024 | 36.50 | 1.46 | 4.17% | 35.10 | 36.72 | 34.89 | 744,251.00 |
Mar 23 2024 | 35.04 | -0.140 | -0.40% | 35.12 | 36.33 | 34.74 | 769,603.00 |
Mar 22 2024 | 35.18 | -1.95 | -5.25% | 36.95 | 37.77 | 34.32 | 1,674,618.00 |
Mar 21 2024 | 37.13 | -2.03 | -5.18% | 39.05 | 39.62 | 36.79 | 1,416,866.00 |
Mar 20 2024 | 39.16 | 3.19 | 8.87% | 36.07 | 39.46 | 34.04 | 1,855,071.00 |
Mar 19 2024 | 35.97 | -2.43 | -6.33% | 38.45 | 39.08 | 34.17 | 2,670,654.00 |
Mar 18 2024 | 38.40 | -4.43 | -10.34% | 42.69 | 42.81 | 37.84 | 2,219,316.00 |
Mar 17 2024 | 42.83 | 2.07 | 5.08% | 41.13 | 43.53 | 39.27 | 2,077,435.00 |
Mar 16 2024 | 40.76 | -3.57 | -8.05% | 44.34 | 49.00 | 40.08 | 2,523,816.00 |
Mar 15 2024 | 44.33 | -3.96 | -8.20% | 48.25 | 48.53 | 40.63 | 2,177,947.00 |
Mar 14 2024 | 48.29 | 0.00 | 0.00% | 48.29 | 48.29 | 48.29 | 0.00 |
Mar 13 2024 | 48.29 | -3.71 | -7.13% | 51.47 | 52.92 | 47.57 | 2,798,305.00 |
Mar 12 2024 | 52.00 | 9.46 | 22.24% | 42.65 | 52.17 | 41.31 | 5,536,924.00 |
Mar 11 2024 | 42.54 | 2.45 | 6.11% | 40.15 | 44.00 | 38.61 | 2,178,917.00 |
Mar 10 2024 | 40.09 | -0.760 | -1.86% | 40.76 | 41.33 | 38.80 | 1,216,994.00 |
Mar 09 2024 | 40.85 | -0.580 | -1.40% | 41.42 | 42.81 | 40.44 | 1,220,317.00 |
Mar 08 2024 | 41.43 | -1.40 | -3.27% | 42.98 | 44.51 | 40.00 | 1,388,062.00 |
Mar 07 2024 | 42.83 | 4.00 | 10.30% | 39.01 | 44.93 | 38.83 | 3,334,672.00 |
Mar 06 2024 | 38.83 | 1.19 | 3.16% | 37.85 | 39.65 | 35.83 | 2,000,005.00 |
Mar 05 2024 | 37.64 | -2.96 | -7.29% | 40.43 | 42.75 | 32.99 | 2,860,818.00 |
Mar 04 2024 | 40.60 | -0.070 | -0.17% | 40.83 | 42.00 | 38.52 | 2,648,458.00 |
Mar 03 2024 | 40.67 | -2.05 | -4.80% | 42.58 | 42.98 | 39.74 | 1,742,704.00 |
Mar 02 2024 | 42.72 | -2.44 | -5.40% | 45.01 | 46.49 | 42.08 | 1,795,250.00 |
Mar 01 2024 | 45.16 | 4.33 | 10.60% | 40.97 | 45.70 | 40.57 | 2,467,005.00 |
Feb 29 2024 | 40.83 | -2.52 | -5.81% | 43.14 | 45.89 | 39.82 | 4,211,395.00 |
Feb 28 2024 | 43.35 | 3.39 | 8.48% | 40.03 | 43.99 | 35.49 | 5,333,576.00 |
Feb 27 2024 | 39.96 | 3.32 | 9.06% | 36.67 | 40.60 | 35.88 | 2,978,645.00 |
Feb 26 2024 | 36.64 | 0.800 | 2.23% | 35.80 | 37.55 | 34.80 | 1,861,972.00 |
Feb 25 2024 | 35.84 | 1.22 | 3.52% | 34.62 | 35.96 | 33.60 | 950,036.00 |
Feb 24 2024 | 34.62 | 1.72 | 5.23% | 33.00 | 34.96 | 32.54 | 849,366.00 |
Feb 23 2024 | 32.90 | -1.30 | -3.80% | 34.20 | 34.80 | 32.00 | 1,422,025.00 |
Feb 22 2024 | 34.20 | -0.840 | -2.40% | 35.06 | 35.53 | 33.66 | 1,708,039.00 |
Feb 21 2024 | 35.04 | -1.40 | -3.84% | 36.35 | 36.61 | 33.55 | 1,724,049.00 |
Feb 20 2024 | 36.44 | -1.15 | -3.06% | 37.64 | 39.36 | 34.60 | 2,754,747.00 |
Feb 19 2024 | 37.59 | -1.30 | -3.34% | 38.77 | 39.99 | 36.65 | 2,449,483.00 |
Feb 18 2024 | 38.89 | 1.12 | 2.97% | 37.91 | 39.71 | 36.40 | 3,057,522.00 |
Feb 17 2024 | 37.77 | 3.28 | 9.51% | 34.47 | 37.94 | 33.48 | 3,103,165.00 |
Feb 16 2024 | 34.49 | 0.370 | 1.08% | 34.20 | 36.02 | 33.34 | 3,060,260.00 |
Feb 15 2024 | 34.12 | -1.29 | -3.64% | 35.49 | 36.16 | 33.19 | 2,584,248.00 |
Feb 14 2024 | 35.41 | 0.810 | 2.34% | 34.60 | 36.14 | 34.20 | 1,933,288.00 |
Feb 13 2024 | 34.60 | -2.18 | -5.93% | 36.75 | 37.19 | 33.85 | 2,243,997.00 |
Feb 12 2024 | 36.78 | 1.62 | 4.61% | 35.16 | 37.19 | 34.06 | 2,087,053.00 |
Feb 11 2024 | 35.16 | 0.170 | 0.49% | 34.92 | 36.64 | 34.66 | 1,417,987.00 |
Feb 10 2024 | 34.99 | 0.160 | 0.46% | 34.88 | 36.10 | 33.96 | 1,318,970.00 |
Feb 09 2024 | 34.83 | 2.08 | 6.35% | 32.80 | 35.59 | 32.73 | 2,210,586.00 |
Feb 08 2024 | 32.75 | -0.170 | -0.52% | 32.95 | 34.18 | 32.43 | 1,423,697.00 |
Feb 07 2024 | 32.92 | 1.77 | 5.68% | 31.18 | 33.52 | 31.15 | 1,284,833.00 |
Feb 06 2024 | 31.15 | -0.810 | -2.53% | 31.97 | 32.64 | 30.97 | 1,247,870.00 |
Feb 05 2024 | 31.96 | -0.370 | -1.14% | 32.35 | 33.59 | 31.40 | 1,044,536.00 |
Feb 04 2024 | 32.33 | -0.720 | -2.18% | 32.99 | 33.50 | 32.14 | 693,788.00 |
Feb 03 2024 | 33.05 | -1.57 | -4.53% | 34.56 | 35.04 | 32.48 | 1,039,053.00 |
Feb 02 2024 | 34.62 | 0.770 | 2.27% | 33.75 | 35.55 | 33.51 | 1,214,416.00 |
Feb 01 2024 | 33.85 | -0.040 | -0.12% | 34.00 | 34.71 | 33.11 | 1,209,353.00 |
Jan 31 2024 | 33.89 | -1.58 | -4.45% | 35.54 | 36.07 | 33.25 | 1,863,206.00 |
Jan 30 2024 | 35.47 | -1.99 | -5.31% | 37.30 | 38.29 | 35.18 | 2,449,666.00 |