Injective Token Historical Data - INJUSD | ADVFN

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

Get Started

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

Injective Token (INJUSD)

26.14

0.300

( 1.16% )

Updated: 20:48:21

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	25.86	0.06	0.23	25.97	26.2	24.93	589599
1714348200	25.8	-0.17	-0.65	25.91	26.77	25.64	108066
1714261800	25.97	0.41	1.60	25.58	26.29	24.79	221616
1714175400	25.56	-0.97	-3.66	26.51	26.75	25.35	273030
1714089000	26.53	0.1	0.38	26.44	27.1	25.55	298067
1714002600	26.43	-1.63	-5.81	28.1	29.36	26.14	449714
1713916200	28.06	-0.65	-2.26	28.64	29.24	27.6	379316
1713829800	28.71	0.47	1.66	29.17	29.57	27.92	328498
1713743400	28.24	-1.4	-4.72	29.6	29.88	27.8	428844
1713657000	29.64	1.45	5.14	28.3	29.87	27.4	589991
1713570600	28.19	0.56	2.03	27.53	28.82	24.99	850326
1713484200	27.63	1.57	6.02	26.08	28.95	24.83	760941
1713397800	26.06	1	3.99	24.87	28.25	24.2	1439905
1713311400	25.06	0.64	2.62	24.46	25.56	23.21	964936
1713225000	24.42	-1.82	-6.94	25.92	27.65	23.36	1288443
1713138600	26.24	2.76	11.75	23.43	26.56	22.61	2403652
1713052200	23.48	-3.23	-12.09	26.66	27.29	20.06	2228179
1712965800	26.71	-5.2	-16.30	32.09	32.47	25.6	1491474
1712879400	31.91	-1.19	-3.60	33.17	33.47	31.57	266243
1712793000	33.1	-0.17	-0.51	33.27	33.44	31.65	257916
1712706600	33.27	-2.43	-6.81	35.65	35.88	33	402012
1712620200	35.7	0.4	1.13	35.27	36.46	34.48	367837
1712533800	35.3	0.35	1.00	34.76	36.27	34.75	328418
1712447400	34.95	0.56	1.63	34.29	36.28	33.64	544464
1712361000	34.39	1.69	5.17	32.72	34.97	30.72	466931
1712274600	32.7	-0.37	-1.12	32.79	34.19	31.94	390751
1712188200	33.07	0.39	1.19	32.45	34.89	31.56	561538
1712101800	32.68	-1.61	-4.70	34.12	34.15	31.2	783183
1712015400	34.29	-2.5	-6.80	36.67	37.25	33	498532
1711929000	36.79	0.98	2.74	35.78	37.76	35.7	268104
1711842600	35.81	-0.9	-2.45	36.66	37.13	35.67	198898
1711756200	36.71	-1.64	-4.28	38.34	38.61	36.18	273734
1711669800	38.35	0.55	1.46	37.81	38.84	37.1	382960
1711583400	37.8	-1.2	-3.08	39.03	39.65	37.2	489651
1711497000	39	1.24	3.28	37.8	41.45	37.76	587654
1711410600	37.76	1.25	3.42	36.37	38.42	35.89	664209
1711324200	36.51	1.28	3.63	34.93	36.72	34.9	244272
1711237800	35.23	0.18	0.51	35.12	36.37	34.75	206602
1711151400	35.05	-2.05	-5.53	37	38.47	34.37	580563
1711065000	37.1	-2.07	-5.28	39.04	39.63	36.89	761252
1710978600	39.17	3.07	8.50	36.21	39.49	34.15	939577
1710892200	36.1	-2.31	-6.01	38.55	39.08	34.16	1098800
1710805800	38.41	-4.41	-10.30	42.64	42.77	37.8	783682
1710719400	42.82	2.12	5.21	41.05	43.53	39.4	771327
1710633000	40.7	-3.83	-8.60	44.36	49	39.89	1195507
1710546600	44.53	-3.88	-8.01	48.1	48.52	40.45	2059093
1710460200	48.41	0.22	0.46	48.41	53	45.62	875305
1710373800	48.19	-3.18	-6.19	51.92	52.95	47.66	871686
1710287400	51.37	8.71	20.42	42.73	52.37	41.44	1914504
1710201000	42.66	2.62	6.54	40.19	44.01	37.95	1648396
1710114600	40.04	-1.02	-2.48	40.81	41.95	38.87	457233
1710028200	41.06	-0.57	-1.37	41.55	42.81	40.56	576166
1709941800	41.63	-1.28	-2.98	43.04	44.59	40.94	750135
1709855400	42.91	4.08	10.51	39.03	45.27	38.86	1146715
1709769000	38.83	0.71	1.86	37.98	39.66	35.84	955051
1709682600	38.12	-2.81	-6.87	40.4	43.9	31.71	1375626
1709596200	40.93	0.13	0.32	40.84	42.27	38.68	1064478
1709509800	40.8	-2.08	-4.85	42.61	43	38.09	617239
1709423400	42.88	-2.62	-5.76	45.48	46.71	41.9	572641
1709337000	45.5	4.47	10.89	40.91	45.9	40.53	851848
1709250600	41.03	-2.55	-5.85	43.07	45.84	39.88	1042021
1709164200	43.58	3.4	8.46	40.26	43.75	36.22	1393888
1709077800	40.18	3.43	9.33	36.74	40.72	35.97	894612
1708991400	36.75	0.98	2.74	35.81	37.57	34.8	498125
1708905000	35.77	1.14	3.29	34.57	36.11	33.6	397369
1708818600	34.63	1.66	5.03	33.01	35.07	32.54	275110
1708732200	32.97	-1.26	-3.68	34.23	34.88	31.91	467554
1708645800	34.23	-0.88	-2.51	34.92	35.5	33.66	587903
1708559400	35.11	-1.39	-3.81	36.4	36.62	33.53	678774
1708473000	36.5	-0.97	-2.59	37.66	39.39	34.63	1235168
1708386600	37.47	-1.25	-3.23	38.82	40	35.11	888972
1708300200	38.72	0.89	2.35	38.01	39.76	36.44	941050
1708213800	37.83	3.15	9.08	34.6	37.9	33	751449
1708127400	34.68	0.57	1.67	34.23	36.67	33.48	657707
1708041000	34.11	-1.31	-3.70	35.63	36.23	33.27	710167
1707954600	35.42	0.59	1.69	34.75	36.18	34.27	434825
1707868200	34.83	-2.11	-5.71	36.93	37.48	34.51	543722
1707781800	36.94	1.93	5.51	35.21	37.34	34.12	427137
1707695400	35.01	-0.06	-0.17	34.93	36.64	34.67	392415
1707609000	35.07	0.15	0.43	34.96	36.14	34.05	377601
1707522600	34.92	1.9	5.75	32.88	35.93	32.75	667654
1707436200	33.02	0.08	0.24	32.96	34.29	32.53	306162
1707349800	32.94	1.65	5.27	31.23	33.59	31.2	279763
1707263400	31.29	-0.57	-1.79	31.91	32.6	31	374439
1707177000	31.86	-0.5	-1.55	32.42	33.55	31.37	268874
1707090600	32.36	-0.69	-2.09	33.12	34.56	32.09	218188
1707004200	33.05	-1.68	-4.84	34.62	35.09	32.5	267236
1706917800	34.73	0.83	2.45	33.84	35.52	32.93	422440
1706831400	33.9	-0.04	-0.12	34.04	35.03	33.09	478289
1706745000	33.94	-1.45	-4.10	35.41	36.06	33.27	692264
1706658600	35.39	-2.22	-5.90	37.51	38.36	35.15	791400

Injective Token

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