Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
INJUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 24.75 | -0.850 | -3.34% | 25.64 | 26.37 | 24.60 | 350,889.00 |
| May 06 2024 | 25.60 | 1.38 | 5.71% | 24.26 | 26.21 | 23.84 | 501,090.00 |
| May 05 2024 | 24.22 | -0.420 | -1.69% | 24.67 | 24.72 | 23.82 | 204,717.00 |
| May 04 2024 | 24.63 | -0.390 | -1.57% | 25.05 | 25.50 | 24.46 | 207,567.00 |
| May 03 2024 | 25.03 | 1.58 | 6.75% | 23.50 | 25.15 | 22.99 | 201,191.00 |
| May 02 2024 | 23.45 | -0.290 | -1.21% | 23.66 | 23.83 | 22.65 | 166,028.00 |
| May 01 2024 | 23.73 | -0.050 | -0.22% | 23.81 | 24.34 | 21.99 | 457,272.00 |
| Apr 30 2024 | 23.79 | -2.06 | -7.96% | 25.80 | 26.21 | 22.80 | 432,934.00 |
| Apr 29 2024 | 25.84 | 0.040 | 0.17% | 25.85 | 26.20 | 24.93 | 302,108.00 |
| Apr 28 2024 | 25.80 | -0.130 | -0.50% | 25.92 | 26.77 | 25.64 | 98,834.00 |
| Apr 27 2024 | 25.93 | 0.410 | 1.61% | 25.56 | 26.29 | 24.79 | 211,530.00 |
| Apr 26 2024 | 25.52 | -1.01 | -3.79% | 26.48 | 26.75 | 25.35 | 263,617.00 |
| Apr 25 2024 | 26.52 | 0.080 | 0.31% | 26.42 | 27.10 | 25.55 | 287,415.00 |
| Apr 24 2024 | 26.44 | -1.63 | -5.80% | 28.15 | 29.36 | 26.14 | 410,421.00 |
| Apr 23 2024 | 28.07 | -0.670 | -2.32% | 28.70 | 29.24 | 27.64 | 323,970.00 |
| Apr 22 2024 | 28.73 | 0.470 | 1.68% | 28.33 | 29.57 | 27.92 | 325,042.00 |
| Apr 21 2024 | 28.26 | -1.49 | -5.01% | 29.58 | 29.88 | 27.80 | 395,659.00 |
| Apr 20 2024 | 29.75 | 1.58 | 5.62% | 28.26 | 29.87 | 27.40 | 575,938.00 |
| Apr 19 2024 | 28.17 | 0.510 | 1.86% | 27.59 | 28.82 | 24.99 | 777,037.00 |
| Apr 18 2024 | 27.65 | 1.58 | 6.07% | 25.94 | 28.95 | 24.83 | 705,656.00 |
| Apr 17 2024 | 26.07 | 1.00 | 3.98% | 24.91 | 28.26 | 24.20 | 1,375,866.00 |
| Apr 16 2024 | 25.07 | 0.570 | 2.33% | 24.39 | 25.56 | 23.22 | 930,456.00 |
| Apr 15 2024 | 24.50 | -1.63 | -6.23% | 25.92 | 27.65 | 23.36 | 1,331,431.00 |
| Apr 14 2024 | 26.13 | 2.82 | 12.08% | 23.45 | 26.56 | 22.61 | 2,368,381.00 |
| Apr 13 2024 | 23.32 | -3.51 | -13.09% | 26.71 | 27.29 | 20.06 | 2,145,909.00 |
| Apr 12 2024 | 26.83 | -5.14 | -16.08% | 31.98 | 32.47 | 25.60 | 1,389,996.00 |
| Apr 11 2024 | 31.97 | -1.12 | -3.39% | 33.14 | 33.47 | 31.57 | 239,767.00 |
| Apr 10 2024 | 33.09 | -0.160 | -0.47% | 33.16 | 33.44 | 31.66 | 230,944.00 |
| Apr 09 2024 | 33.25 | -2.42 | -6.79% | 35.65 | 35.88 | 33.00 | 381,644.00 |
| Apr 08 2024 | 35.67 | 0.400 | 1.14% | 35.27 | 36.46 | 34.48 | 354,313.00 |
| Apr 07 2024 | 35.26 | 0.370 | 1.05% | 34.90 | 36.27 | 34.77 | 312,934.00 |
| Apr 06 2024 | 34.90 | 0.560 | 1.63% | 34.29 | 36.28 | 33.64 | 512,180.00 |
| Apr 05 2024 | 34.34 | 1.53 | 4.67% | 32.73 | 34.97 | 30.72 | 409,745.00 |
| Apr 04 2024 | 32.81 | -0.100 | -0.30% | 32.77 | 34.19 | 31.94 | 344,627.00 |
| Apr 03 2024 | 32.91 | 0.320 | 1.00% | 32.48 | 34.89 | 31.56 | 515,418.00 |
| Apr 02 2024 | 32.58 | -1.63 | -4.76% | 34.15 | 34.15 | 31.20 | 735,688.00 |
| Apr 01 2024 | 34.21 | -2.61 | -7.08% | 36.67 | 37.25 | 33.00 | 443,944.00 |
| Mar 31 2024 | 36.82 | 1.00 | 2.80% | 35.76 | 37.76 | 35.71 | 244,808.00 |
| Mar 30 2024 | 35.82 | -0.880 | -2.40% | 36.65 | 37.13 | 35.67 | 185,272.00 |
| Mar 29 2024 | 36.69 | -1.72 | -4.48% | 38.35 | 38.61 | 36.18 | 256,482.00 |
| Mar 28 2024 | 38.42 | 0.480 | 1.25% | 37.78 | 38.84 | 37.12 | 343,453.00 |
| Mar 27 2024 | 37.94 | -1.08 | -2.77% | 38.94 | 39.65 | 37.20 | 457,254.00 |
| Mar 26 2024 | 39.02 | 1.17 | 3.10% | 37.81 | 41.45 | 37.76 | 514,445.00 |
| Mar 25 2024 | 37.85 | 1.35 | 3.69% | 36.37 | 38.42 | 35.89 | 440,633.00 |
| Mar 24 2024 | 36.50 | 0.560 | 1.55% | 35.10 | 36.72 | 34.90 | 228,867.00 |
| Mar 23 2024 | 35.94 | 0.710 | 2.02% | 35.12 | 36.34 | 34.75 | 182,596.00 |
| Mar 22 2024 | 35.23 | -1.88 | -5.06% | 36.93 | 37.75 | 34.37 | 529,087.00 |
| Mar 21 2024 | 37.11 | -2.06 | -5.25% | 39.07 | 39.63 | 36.89 | 722,524.00 |
| Mar 20 2024 | 39.17 | 3.02 | 8.36% | 36.21 | 39.49 | 34.15 | 866,436.00 |
| Mar 19 2024 | 36.14 | -2.26 | -5.88% | 38.45 | 39.08 | 34.16 | 991,054.00 |
| Mar 18 2024 | 38.40 | -4.35 | -10.18% | 42.64 | 42.77 | 37.81 | 688,387.00 |
| Mar 17 2024 | 42.75 | 2.01 | 4.94% | 41.11 | 43.53 | 39.40 | 724,678.00 |
| Mar 16 2024 | 40.74 | -3.62 | -8.17% | 44.35 | 49.00 | 39.89 | 1,117,178.00 |
| Mar 15 2024 | 44.36 | -7.05 | -13.72% | 48.30 | 48.52 | 40.45 | 1,149,234.00 |
| Mar 14 2024 | 51.42 | 3.11 | 6.44% | 48.42 | 53.00 | 47.12 | 734,475.00 |
| Mar 13 2024 | 48.31 | -3.79 | -7.27% | 51.54 | 52.95 | 47.66 | 799,296.00 |
| Mar 12 2024 | 52.10 | 9.52 | 22.36% | 42.69 | 52.37 | 41.44 | 1,743,207.00 |
| Mar 11 2024 | 42.58 | 2.45 | 6.11% | 40.19 | 44.01 | 37.95 | 828,338.00 |
| Mar 10 2024 | 40.12 | -0.840 | -2.06% | 40.86 | 41.41 | 38.87 | 431,649.00 |
| Mar 09 2024 | 40.97 | -0.590 | -1.41% | 41.48 | 42.81 | 40.56 | 525,292.00 |
| Mar 08 2024 | 41.55 | -1.36 | -3.17% | 43.06 | 44.60 | 40.94 | 690,487.00 |
| Mar 07 2024 | 42.91 | 4.01 | 10.31% | 39.04 | 45.27 | 38.86 | 1,013,872.00 |
| Mar 06 2024 | 38.90 | 1.00 | 2.62% | 38.09 | 39.66 | 35.84 | 881,860.00 |
| Mar 05 2024 | 37.91 | -2.73 | -6.71% | 40.47 | 43.90 | 31.71 | 1,230,781.00 |
| Mar 04 2024 | 40.63 | -0.050 | -0.11% | 40.84 | 42.27 | 38.68 | 968,020.00 |
| Mar 03 2024 | 40.68 | -2.07 | -4.85% | 42.61 | 43.00 | 38.09 | 564,362.00 |
| Mar 02 2024 | 42.75 | -2.63 | -5.80% | 45.20 | 46.71 | 41.90 | 522,340.00 |
| Mar 01 2024 | 45.38 | 4.52 | 11.07% | 41.00 | 45.90 | 40.53 | 784,148.00 |
| Feb 29 2024 | 40.86 | -2.60 | -5.99% | 43.20 | 45.84 | 39.88 | 945,787.00 |
| Feb 28 2024 | 43.46 | 3.33 | 8.29% | 40.18 | 44.00 | 36.22 | 1,270,695.00 |
| Feb 27 2024 | 40.13 | 3.46 | 9.43% | 36.71 | 40.72 | 35.97 | 798,939.00 |
| Feb 26 2024 | 36.68 | 0.830 | 2.33% | 35.81 | 37.57 | 34.80 | 456,902.00 |
| Feb 25 2024 | 35.84 | 1.20 | 3.46% | 34.64 | 36.11 | 33.60 | 355,123.00 |
| Feb 24 2024 | 34.64 | 1.74 | 5.29% | 32.98 | 35.07 | 32.54 | 251,137.00 |
| Feb 23 2024 | 32.90 | -1.28 | -3.75% | 34.15 | 34.88 | 31.91 | 413,204.00 |
| Feb 22 2024 | 34.19 | -0.870 | -2.49% | 35.07 | 35.50 | 33.66 | 548,886.00 |
| Feb 21 2024 | 35.06 | -1.40 | -3.84% | 36.40 | 36.62 | 33.53 | 635,100.00 |
| Feb 20 2024 | 36.46 | -1.13 | -3.01% | 37.63 | 39.39 | 34.63 | 1,140,205.00 |
| Feb 19 2024 | 37.59 | -1.34 | -3.43% | 38.82 | 40.00 | 35.11 | 894,819.00 |
| Feb 18 2024 | 38.93 | 1.06 | 2.80% | 37.98 | 39.76 | 36.44 | 857,798.00 |
| Feb 17 2024 | 37.87 | 3.23 | 9.33% | 34.55 | 38.00 | 33.00 | 696,890.00 |
| Feb 16 2024 | 34.64 | 0.460 | 1.34% | 34.23 | 36.67 | 33.48 | 579,876.00 |
| Feb 15 2024 | 34.18 | -1.29 | -3.64% | 35.55 | 36.23 | 33.27 | 605,613.00 |
| Feb 14 2024 | 35.47 | 0.710 | 2.06% | 34.76 | 36.18 | 34.27 | 366,356.00 |
| Feb 13 2024 | 34.76 | -2.18 | -5.90% | 36.91 | 37.48 | 34.51 | 472,060.00 |
| Feb 12 2024 | 36.93 | 1.72 | 4.90% | 35.21 | 37.34 | 34.12 | 452,479.00 |
| Feb 11 2024 | 35.21 | 0.140 | 0.39% | 35.00 | 36.64 | 34.70 | 332,717.00 |
| Feb 10 2024 | 35.07 | 0.190 | 0.53% | 34.92 | 36.14 | 34.05 | 328,904.00 |
| Feb 09 2024 | 34.89 | 2.00 | 6.08% | 32.90 | 35.93 | 32.84 | 501,522.00 |
| Feb 08 2024 | 32.89 | -0.120 | -0.38% | 33.02 | 34.29 | 32.53 | 249,590.00 |
