Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INJUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 23.41 | 0.750 | 3.31% | 22.75 | 23.52 | 22.37 | 438,368.00 |
| Jun 24 2024 | 22.66 | 2.42 | 11.96% | 20.29 | 22.69 | 19.45 | 819,691.00 |
| Jun 23 2024 | 20.24 | -0.750 | -3.57% | 20.89 | 21.60 | 20.02 | 228,021.00 |
| Jun 22 2024 | 20.99 | -0.280 | -1.32% | 21.33 | 21.76 | 20.81 | 209,662.00 |
| Jun 21 2024 | 21.27 | 0.540 | 2.60% | 20.83 | 21.85 | 20.14 | 586,646.00 |
| Jun 20 2024 | 20.73 | -0.390 | -1.85% | 21.07 | 23.24 | 20.59 | 858,472.00 |
| Jun 19 2024 | 21.12 | 0.660 | 3.23% | 20.57 | 21.57 | 20.04 | 613,928.00 |
| Jun 18 2024 | 20.46 | -1.08 | -5.01% | 21.65 | 21.73 | 18.66 | 1,022,645.00 |
| Jun 17 2024 | 21.54 | -3.50 | -13.98% | 25.04 | 25.70 | 20.83 | 1,734,907.00 |
| Jun 16 2024 | 25.04 | -0.630 | -2.45% | 25.37 | 25.50 | 24.41 | 299,705.00 |
| Jun 15 2024 | 25.67 | -0.470 | -1.80% | 26.02 | 26.63 | 25.28 | 315,423.00 |
| Jun 14 2024 | 26.14 | -2.70 | -9.36% | 28.89 | 29.33 | 25.59 | 644,443.00 |
| Jun 13 2024 | 28.84 | -2.36 | -7.56% | 31.29 | 31.75 | 26.65 | 691,352.00 |
| Jun 12 2024 | 31.20 | 3.95 | 14.50% | 27.38 | 33.30 | 26.81 | 1,127,775.00 |
| Jun 11 2024 | 27.25 | -1.94 | -6.65% | 29.48 | 29.96 | 25.50 | 916,655.00 |
| Jun 10 2024 | 29.19 | 1.30 | 4.66% | 27.78 | 29.78 | 26.57 | 560,317.00 |
| Jun 09 2024 | 27.89 | 1.05 | 3.91% | 26.72 | 29.31 | 26.62 | 337,742.00 |
| Jun 08 2024 | 26.84 | -0.910 | -3.28% | 28.00 | 30.88 | 26.64 | 872,181.00 |
| Jun 07 2024 | 27.75 | -0.400 | -1.42% | 28.09 | 32.50 | 25.90 | 1,106,988.00 |
| Jun 06 2024 | 28.15 | 1.38 | 5.16% | 26.82 | 29.46 | 26.01 | 599,161.00 |
| Jun 05 2024 | 26.77 | 1.52 | 6.02% | 25.34 | 28.11 | 25.17 | 910,549.00 |
| Jun 04 2024 | 25.25 | 0.260 | 1.04% | 25.03 | 26.29 | 24.15 | 518,411.00 |
| Jun 03 2024 | 24.99 | 0.760 | 3.14% | 24.20 | 26.40 | 23.88 | 355,221.00 |
| Jun 02 2024 | 24.23 | -0.250 | -1.02% | 24.48 | 24.86 | 23.84 | 145,115.00 |
| Jun 01 2024 | 24.48 | 0.00 | 0.00% | 24.38 | 24.68 | 24.10 | 97,919.00 |
| May 31 2024 | 24.48 | -0.570 | -2.28% | 24.84 | 25.51 | 24.24 | 234,685.00 |
| May 30 2024 | 25.05 | -1.46 | -5.51% | 26.53 | 27.19 | 25.02 | 417,437.00 |
| May 29 2024 | 26.51 | 0.170 | 0.65% | 26.40 | 27.06 | 26.03 | 368,099.00 |
| May 28 2024 | 26.34 | 0.630 | 2.45% | 25.72 | 27.05 | 24.64 | 404,288.00 |
| May 27 2024 | 25.71 | 0.850 | 3.42% | 24.80 | 26.48 | 24.73 | 273,861.00 |
| May 26 2024 | 24.86 | -0.460 | -1.82% | 25.32 | 25.61 | 24.43 | 159,510.00 |
| May 25 2024 | 25.32 | -0.440 | -1.71% | 25.72 | 26.63 | 24.98 | 168,061.00 |
| May 24 2024 | 25.76 | -0.340 | -1.30% | 26.02 | 26.32 | 24.58 | 201,428.00 |
| May 23 2024 | 26.10 | -1.14 | -4.19% | 27.38 | 27.74 | 24.83 | 267,890.00 |
| May 22 2024 | 27.24 | -0.400 | -1.45% | 27.67 | 27.84 | 26.79 | 217,748.00 |
| May 21 2024 | 27.64 | -0.590 | -2.09% | 28.21 | 29.05 | 27.44 | 447,586.00 |
| May 20 2024 | 28.23 | 4.14 | 17.19% | 24.12 | 28.46 | 23.73 | 717,984.00 |
| May 19 2024 | 24.09 | -0.890 | -3.56% | 24.93 | 25.23 | 24.06 | 163,390.00 |
| May 18 2024 | 24.98 | 0.230 | 0.93% | 24.72 | 25.34 | 24.55 | 163,758.00 |
| May 17 2024 | 24.75 | 1.36 | 5.81% | 23.45 | 25.36 | 23.29 | 287,829.00 |
| May 16 2024 | 23.39 | -0.220 | -0.93% | 23.70 | 24.15 | 22.73 | 282,191.00 |
| May 15 2024 | 23.61 | 2.24 | 10.48% | 21.43 | 24.03 | 21.06 | 314,605.00 |
| May 14 2024 | 21.37 | -1.22 | -5.40% | 22.59 | 22.84 | 21.22 | 227,060.00 |
| May 13 2024 | 22.59 | -0.910 | -3.87% | 22.11 | 23.65 | 22.04 | 264,539.00 |
| May 12 2024 | 23.50 | -0.190 | -0.80% | 23.73 | 24.16 | 23.27 | 121,200.00 |
| May 11 2024 | 23.69 | -1.14 | -4.59% | 24.86 | 25.19 | 23.66 | 184,627.00 |
| May 10 2024 | 24.83 | 0.850 | 3.54% | 23.99 | 28.80 | 23.86 | 692,289.00 |
| May 09 2024 | 23.98 | 0.630 | 2.70% | 23.26 | 24.31 | 22.80 | 200,679.00 |
| May 08 2024 | 23.35 | -1.42 | -5.73% | 24.75 | 25.12 | 22.89 | 330,379.00 |
| May 07 2024 | 24.77 | -0.790 | -3.09% | 25.68 | 26.37 | 24.60 | 381,443.00 |
| May 06 2024 | 25.56 | 1.36 | 5.62% | 24.26 | 26.21 | 23.84 | 506,470.00 |
| May 05 2024 | 24.20 | -0.450 | -1.83% | 24.67 | 24.72 | 23.82 | 218,828.00 |
| May 04 2024 | 24.65 | -0.390 | -1.56% | 25.14 | 25.50 | 24.45 | 218,840.00 |
| May 03 2024 | 25.04 | 1.60 | 6.83% | 23.47 | 25.14 | 22.99 | 224,606.00 |
| May 02 2024 | 23.44 | -0.390 | -1.64% | 23.71 | 23.82 | 22.63 | 192,466.00 |
| May 01 2024 | 23.83 | -0.080 | -0.33% | 23.78 | 24.34 | 21.99 | 503,540.00 |
| Apr 30 2024 | 23.91 | -1.95 | -7.54% | 25.80 | 26.21 | 22.80 | 491,633.00 |
| Apr 29 2024 | 25.86 | 0.060 | 0.23% | 25.97 | 26.20 | 24.93 | 589,599.00 |
| Apr 28 2024 | 25.80 | -0.170 | -0.65% | 25.91 | 26.77 | 25.64 | 108,066.00 |
| Apr 27 2024 | 25.97 | 0.410 | 1.60% | 25.58 | 26.29 | 24.79 | 221,616.00 |
| Apr 26 2024 | 25.56 | -0.970 | -3.66% | 26.51 | 26.75 | 25.35 | 273,030.00 |
| Apr 25 2024 | 26.53 | 0.100 | 0.38% | 26.44 | 27.10 | 25.55 | 298,067.00 |
| Apr 24 2024 | 26.43 | -1.63 | -5.81% | 28.10 | 29.36 | 26.14 | 449,714.00 |
| Apr 23 2024 | 28.06 | -0.650 | -2.26% | 28.64 | 29.24 | 27.60 | 379,316.00 |
| Apr 22 2024 | 28.71 | 0.470 | 1.66% | 29.17 | 29.57 | 27.92 | 328,498.00 |
| Apr 21 2024 | 28.24 | -1.40 | -4.72% | 29.60 | 29.88 | 27.80 | 428,844.00 |
| Apr 20 2024 | 29.64 | 1.45 | 5.14% | 28.30 | 29.87 | 27.40 | 589,991.00 |
| Apr 19 2024 | 28.19 | 0.560 | 2.03% | 27.53 | 28.82 | 24.99 | 850,326.00 |
| Apr 18 2024 | 27.63 | 1.57 | 6.02% | 26.08 | 28.95 | 24.83 | 760,941.00 |
| Apr 17 2024 | 26.06 | 1.00 | 3.99% | 24.87 | 28.25 | 24.20 | 1,439,905.00 |
| Apr 16 2024 | 25.06 | 0.640 | 2.62% | 24.46 | 25.56 | 23.21 | 964,936.00 |
| Apr 15 2024 | 24.42 | -1.82 | -6.94% | 25.92 | 27.65 | 23.36 | 1,288,443.00 |
| Apr 14 2024 | 26.24 | 2.76 | 11.75% | 23.43 | 26.56 | 22.61 | 2,403,652.00 |
| Apr 13 2024 | 23.48 | -3.23 | -12.09% | 26.66 | 27.29 | 20.06 | 2,228,179.00 |
| Apr 12 2024 | 26.71 | -5.20 | -16.30% | 32.09 | 32.47 | 25.60 | 1,491,474.00 |
| Apr 11 2024 | 31.91 | -1.19 | -3.60% | 33.17 | 33.47 | 31.57 | 266,243.00 |
| Apr 10 2024 | 33.10 | -0.170 | -0.51% | 33.27 | 33.44 | 31.65 | 257,916.00 |
| Apr 09 2024 | 33.27 | -2.43 | -6.81% | 35.65 | 35.88 | 33.00 | 402,012.00 |
| Apr 08 2024 | 35.70 | 0.400 | 1.13% | 35.27 | 36.46 | 34.48 | 367,837.00 |
| Apr 07 2024 | 35.30 | 0.350 | 1.00% | 34.76 | 36.27 | 34.75 | 328,418.00 |
| Apr 06 2024 | 34.95 | 0.560 | 1.63% | 34.29 | 36.28 | 33.64 | 544,464.00 |
| Apr 05 2024 | 34.39 | 1.69 | 5.17% | 32.72 | 34.97 | 30.72 | 466,931.00 |
| Apr 04 2024 | 32.70 | -0.370 | -1.12% | 32.79 | 34.19 | 31.94 | 390,751.00 |
| Apr 03 2024 | 33.07 | 0.390 | 1.19% | 32.45 | 34.89 | 31.56 | 561,538.00 |
| Apr 02 2024 | 32.68 | -1.61 | -4.70% | 34.12 | 34.15 | 31.20 | 783,183.00 |
| Apr 01 2024 | 34.29 | -2.50 | -6.80% | 36.67 | 37.25 | 33.00 | 498,532.00 |
| Mar 31 2024 | 36.79 | 0.980 | 2.74% | 35.78 | 37.76 | 35.70 | 268,104.00 |
| Mar 30 2024 | 35.81 | -0.900 | -2.45% | 36.66 | 37.13 | 35.67 | 198,898.00 |
| Mar 29 2024 | 36.71 | -1.64 | -4.28% | 38.34 | 38.61 | 36.18 | 273,734.00 |
| Mar 28 2024 | 38.35 | 0.550 | 1.46% | 37.81 | 38.84 | 37.10 | 382,960.00 |
