Injective Token Historical Data - INJETH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Injective Token (Cryptocurrency:INJETH)
Injective Token (Cryptocurrency:INJETH) Historical

Injective Token (INJETH)

0.00801

0.00004

( 0.50% )

Updated: 16:05:29

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	9.0E-5	1.13636363636	0.00792	0.00899994	0.0072944	3731.86794049	CX
4	-0.00101	-11.1973392461	0.00902	0.00947	0.0072944	4043.5594555	CX
12	-0.00351	-30.46875	0.01152	0.01815547	0.00605	8634.78760238	CX
26	-0.000126	-1.54867256637	0.008136	0.05572499	0.00605	10542.7685223	CX
52	0.004638	137.544483986	0.003372	0.05572499	0.00306274	6088.78560908	CX
156	0.003563	80.1214301776	0.004447	0.05572499	0.000337	7012.84746453	CX
260	0.005917	282.704252269	0.002093	0.05572499	0.000337	7090.50625606	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715903400	0.007974	0.000194	2.49	0.00778	0.008019	0.00753656	3211
1715817000	0.00778	0.000365	4.92	0.00741	0.00803717	0.0072944	4747
1715730600	0.007415	-0.000255	-3.32	0.00767	0.007755	0.00738469	5447
1715644200	0.00767	-0.00034	-4.24	0.00806058	0.00806058	0.007661	3854
1715557800	0.00801	-0.00013	-1.60	0.00815182	0.00835099	0.00799	1493
1715471400	0.00814	-0.00039	-4.57	0.00853	0.00862	0.00814	2674
1715385000	0.00853	0.000596	7.51	0.00792	0.00899994	0.00785277	4693
1715298600	0.007934	8.4E-5	1.07	0.00785	0.00799676	0.00751293	3740
1715212200	0.00785	-0.0004	-4.85	0.00825	0.00836924	0.00778	2679
1715125800	0.00825	-6.0E-5	-0.72	0.0083686	0.00847	0.007979	3988
1715039400	0.00831	0.00058877	7.63	0.00773	0.00848	0.00749106	9882
1714953000	0.00772123	-0.000199	-2.51	0.007916	0.00794651	0.00760795	3847
1714866600	0.00792	-0.00013	-1.61	0.008047	0.008094	0.00778065	3368
1714780200	0.00805	0.00021	2.68	0.00784	0.00813989	0.00773843	1783
1714693800	0.00784	-0.00013	-1.63	0.00797	0.00797	0.00771913	6969
1714607400	0.00797	9.0E-5	1.14	0.00791317	0.00819264	0.00764	11355
1714521000	0.00788	-0.00017	-2.11	0.008038	0.008085	0.00773	3670
1714434600	0.00805	0.00016	2.03	0.00811364	0.00827132	0.00772029	1849
1714348200	0.00789	-0.0001	-1.25	0.00798	0.008051	0.00788	2025
1714261800	0.00799	-0.000165	-2.02	0.00816	0.008292	0.00787	2520
1714175400	0.008155	-0.000235	-2.80	0.00839	0.00894289	0.00804341	1638
1714089000	0.00839	-3.0E-5	-0.36	0.00844242	0.008509	0.00800099	3050
1714002600	0.00842	-0.00027	-3.11	0.00869	0.00896	0.00833346	8310
1713916200	0.00869	-0.00026	-2.91	0.00895	0.00906322	0.008674	1656
1713829800	0.00895	-3.0E-5	-0.33	0.00899721	0.009141	0.00883	3810
1713743400	0.00898	-0.00041	-4.37	0.00942	0.00947	0.00872254	4077
1713657000	0.00939	0.00019	2.07	0.00919	0.00947	0.008989	3128
1713570600	0.0092	0.00019	2.11	0.00902	0.0093099	0.008707	3740
1713484200	0.00901	0.00022	2.50	0.00873	0.00939	0.00837	6656
1713397800	0.00879	0.00067	8.25	0.0081	0.00938	0.007863	9461
1713311400	0.00812	0.000247	3.14	0.00787	0.00854187	0.0076789	14539
1713225000	0.007873	-0.000417	-5.03	0.00828129	0.00902784	0.00762	23651
1713138600	0.00829	0.000565	7.31	0.00776	0.00864851	0.00764231	15183
1713052200	0.007725	-0.000535	-6.48	0.00825	0.00845424	0.00605	23697
1712965800	0.00826	-0.000817	-9.00	0.00912	0.01046325	0.00684	16981
1712879400	0.009077	-0.000263	-2.82	0.00934	0.00960858	0.009052	4342
1712793000	0.00934	-0.00013	-1.37	0.00945638	0.00961731	0.009239	2993
1712706600	0.00947	-0.00018	-1.87	0.01005736	0.01005736	0.00937783	3351
1712620200	0.00965	-0.00055	-5.39	0.01019393	0.01037	0.00955925	6882
1712533800	0.0102	-0.00014	-1.35	0.01034	0.01062635	0.010057	3328
1712447400	0.01034	1.0E-5	0.10	0.01033	0.01075317	0.010118	3632
1712361000	0.01033	0.00051	5.19	0.00984	0.01175	0.00944884	12256
1712274600	0.00982	-0.00015	-1.50	0.01002367	0.01007	0.00974	8654
1712188200	0.00997	2.0E-5	0.20	0.00995	0.01045	0.00982	9366
1712101800	0.00995	0.00018	1.84	0.00976	0.01014	0.00946	10493
1712015400	0.00977	-0.00033	-3.27	0.010094	0.010307	0.00939	12782
1711929000	0.0101	-0.00011	-1.08	0.01021	0.01053	0.01000622	6717
1711842600	0.01021	-0.00021	-2.02	0.010433	0.01060372	0.0102	4325
1711756200	0.01042	-0.00035	-3.25	0.01070793	0.010827	0.0103358	4737
1711669800	0.01077	-4.0E-5	-0.37	0.01083105	0.01096	0.01040152	8126
1711583400	0.01081	-6.0E-5	-0.55	0.01088	0.01097	0.0106	5783
1711497000	0.01087	0.000337	3.20	0.01054	0.01141	0.01051587	9076
1711410600	0.010533	-4.7E-5	-0.44	0.01056	0.01099	0.01038995	15633
1711324200	0.01058	0.000102	0.97	0.0105	0.0107086	0.01034227	4553
1711237800	0.010478	-0.000102	-0.96	0.01059	0.010743	0.010457	3848
1711151400	0.01058	-2.0E-5	-0.19	0.01062	0.0108	0.01022424	7780
1711065000	0.0106	-0.000532	-4.78	0.01134	0.01134	0.0106	2806
1710978600	0.011132	-0.000231	-2.03	0.01136	0.01169268	0.01060721	11090
1710892200	0.011363	0.000463	4.25	0.0109	0.01149	0.01052567	10692
1710805800	0.0109	-0.00085	-7.23	0.01176	0.01183025	0.01078	22834
1710719400	0.01175	0.00016	1.38	0.01157	0.01201497	0.011353	13405
1710633000	0.01159	-0.00027	-2.28	0.01188	0.01322	0.011274	19333
1710546600	0.01186	-0.000589	-4.73	0.01244	0.012458	0.011216	14904
1710460200	0.01244932	0.00034932	2.89	0.01212	0.0136	0.01185	7889
1710373800	0.0121	-0.00078	-6.06	0.013052	0.01325	0.0118	12623
1710287400	0.01288	0.00243	23.25	0.010469	0.01333001	0.010392	19728
1710201000	0.01045	0.00019	1.85	0.01036	0.01181782	0.00985251	19525
1710114600	0.01026	-0.000213	-2.03	0.01046	0.01053468	0.01003963	3835
1710028200	0.010473	-0.000217	-2.03	0.01062849	0.010878	0.0104	4825
1709941800	0.01069	-0.00045	-4.04	0.01110797	0.01771558	0.01019	10164
1709855400	0.01114	0.000961	9.44	0.01016	0.01183	0.01012713	15224
1709769000	0.010179	-0.000411	-3.88	0.01062	0.01095894	0.00970136	10936
1709682600	0.01059	-0.000689	-6.11	0.01121	0.01157	0.009885	16874
1709596200	0.011279	-0.000391	-3.35	0.01171	0.01291606	0.01042228	13075
1709509800	0.01167	-0.00085	-6.79	0.01251002	0.012581	0.011433	6072
1709423400	0.01252	-0.000714	-5.40	0.01318	0.01348995	0.0123	7540
1709337000	0.013234	0.000992	8.10	0.01226556	0.01329	0.012026	8244
1709250600	0.012242	-0.000509	-3.99	0.01272	0.01318	0.01199	17300
1709164200	0.012751	0.000321	2.58	0.01243	0.01815547	0.0108	29824
1709077800	0.01243	0.000837	7.22	0.01156	0.0125	0.01116	18015
1708991400	0.011593	8.0E-5	0.69	0.0115	0.01217095	0.0113	13601
1708905000	0.011513	-8.7E-5	-0.75	0.0116	0.01161273	0.011042	7359
1708818600	0.0116	0.00032	2.84	0.01128	0.0117446	0.01118	3167
1708732200	0.01128	-0.00025	-2.17	0.01152	0.01203323	0.011	12365
1708645800	0.01153	-0.00026	-2.21	0.01179	0.01197875	0.01138623	31954
1708559400	0.01178959	-0.00034	-2.80	0.01219041	0.01219041	0.0116	38475
1708473000	0.01213	-0.00059	-4.64	0.01276	0.01343	0.0118	16093
1708386600	0.01272	-0.0008	-5.92	0.01346	0.0139	0.012507	16206
1708300200	0.01352	-7.0E-5	-0.52	0.01361	0.01420517	0.0131	19272
1708213800	0.01359	0.00126	10.22	0.0123	0.0136	0.012	15031

Injective Token

Harbor Florida Bancshares

Promotora y Operadora de... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions