Register to chat with like-minded investors on our interactive forums.
INJUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 25.30 | -0.510 | -1.96% | 25.79 | 26.14 | 24.40 | 310,148.00 |
| Jul 26 2024 | 25.81 | 1.99 | 8.33% | 23.78 | 26.33 | 23.78 | 259,708.00 |
| Jul 25 2024 | 23.82 | -0.090 | -0.38% | 23.97 | 24.67 | 22.86 | 468,293.00 |
| Jul 24 2024 | 23.92 | -0.200 | -0.82% | 24.12 | 25.88 | 23.70 | 264,983.00 |
| Jul 23 2024 | 24.11 | -1.69 | -6.56% | 25.86 | 26.17 | 23.60 | 335,163.00 |
| Jul 22 2024 | 25.81 | -1.67 | -6.09% | 27.35 | 27.53 | 25.69 | 343,886.00 |
| Jul 21 2024 | 27.48 | -0.200 | -0.74% | 27.63 | 28.15 | 26.20 | 380,900.00 |
| Jul 20 2024 | 27.68 | 1.22 | 4.61% | 26.42 | 28.14 | 26.25 | 281,676.00 |
| Jul 19 2024 | 26.46 | -0.570 | -2.10% | 26.97 | 27.42 | 25.63 | 372,834.00 |
| Jul 18 2024 | 27.03 | 1.39 | 5.41% | 25.67 | 27.13 | 25.05 | 296,028.00 |
| Jul 17 2024 | 25.64 | 0.730 | 2.91% | 24.90 | 26.80 | 24.90 | 498,137.00 |
| Jul 16 2024 | 24.92 | 1.80 | 7.78% | 23.08 | 24.97 | 22.61 | 570,230.00 |
| Jul 15 2024 | 23.12 | 1.45 | 6.68% | 21.70 | 23.22 | 21.60 | 449,001.00 |
| Jul 14 2024 | 21.67 | 1.37 | 6.77% | 20.29 | 21.77 | 20.25 | 236,548.00 |
| Jul 13 2024 | 20.30 | 0.520 | 2.60% | 19.77 | 20.68 | 19.69 | 188,782.00 |
| Jul 12 2024 | 19.78 | 0.190 | 0.99% | 19.62 | 20.09 | 19.09 | 227,814.00 |
| Jul 11 2024 | 19.59 | -0.980 | -4.75% | 20.59 | 21.27 | 19.55 | 332,913.00 |
| Jul 10 2024 | 20.57 | -0.300 | -1.45% | 20.83 | 21.40 | 20.36 | 322,932.00 |
| Jul 09 2024 | 20.87 | 1.14 | 5.77% | 19.61 | 21.15 | 19.38 | 450,882.00 |
| Jul 08 2024 | 19.73 | 1.11 | 5.98% | 18.65 | 20.56 | 17.67 | 619,864.00 |
| Jul 07 2024 | 18.62 | -1.55 | -7.68% | 20.14 | 20.15 | 18.52 | 350,052.00 |
| Jul 06 2024 | 20.17 | 1.25 | 6.61% | 18.87 | 20.44 | 18.59 | 314,331.00 |
| Jul 05 2024 | 18.92 | -0.870 | -4.41% | 19.74 | 19.76 | 16.91 | 805,454.00 |
| Jul 04 2024 | 19.79 | -1.67 | -7.80% | 21.51 | 21.67 | 19.33 | 439,484.00 |
| Jul 03 2024 | 21.47 | -1.83 | -7.84% | 23.36 | 23.52 | 20.93 | 396,208.00 |
| Jul 02 2024 | 23.29 | 0.740 | 3.29% | 22.48 | 23.60 | 22.26 | 234,734.00 |
| Jul 01 2024 | 22.55 | -0.920 | -3.93% | 23.46 | 24.07 | 22.50 | 317,929.00 |
| Jun 30 2024 | 23.47 | 0.690 | 3.02% | 22.83 | 23.75 | 22.00 | 287,780.00 |
| Jun 29 2024 | 22.79 | -0.230 | -1.00% | 23.06 | 23.78 | 22.67 | 179,204.00 |
| Jun 28 2024 | 23.02 | -0.200 | -0.87% | 23.23 | 23.45 | 22.58 | 337,637.00 |
| Jun 27 2024 | 23.22 | 0.200 | 0.87% | 23.07 | 24.25 | 22.68 | 548,881.00 |
| Jun 26 2024 | 23.02 | -0.410 | -1.76% | 23.37 | 23.79 | 22.45 | 436,740.00 |
| Jun 25 2024 | 23.43 | 0.720 | 3.18% | 22.73 | 23.48 | 22.37 | 425,858.00 |
| Jun 24 2024 | 22.71 | 2.43 | 11.96% | 20.27 | 22.80 | 19.45 | 795,946.00 |
| Jun 23 2024 | 20.28 | -0.700 | -3.32% | 20.89 | 21.48 | 20.02 | 229,951.00 |
| Jun 22 2024 | 20.98 | -0.330 | -1.56% | 21.34 | 21.36 | 20.81 | 197,569.00 |
| Jun 21 2024 | 21.31 | 0.580 | 2.80% | 20.81 | 21.85 | 20.14 | 554,402.00 |
| Jun 20 2024 | 20.73 | -0.520 | -2.46% | 21.04 | 23.24 | 20.59 | 835,077.00 |
| Jun 19 2024 | 21.25 | 0.780 | 3.80% | 20.32 | 21.57 | 20.04 | 602,480.00 |
| Jun 18 2024 | 20.48 | -1.14 | -5.26% | 21.68 | 21.73 | 18.66 | 969,263.00 |
| Jun 17 2024 | 21.61 | -3.45 | -13.77% | 25.04 | 25.70 | 20.83 | 1,668,094.00 |
| Jun 16 2024 | 25.06 | -0.300 | -1.18% | 25.39 | 25.50 | 24.41 | 283,381.00 |
| Jun 15 2024 | 25.36 | -0.840 | -3.21% | 26.07 | 26.63 | 25.28 | 296,233.00 |
| Jun 14 2024 | 26.20 | -2.62 | -9.08% | 28.96 | 29.33 | 25.59 | 589,659.00 |
| Jun 13 2024 | 28.82 | -2.45 | -7.84% | 31.24 | 31.75 | 28.37 | 646,238.00 |
| Jun 12 2024 | 31.27 | 4.02 | 14.76% | 27.39 | 33.30 | 26.81 | 1,051,717.00 |
| Jun 11 2024 | 27.25 | -2.07 | -7.05% | 29.39 | 29.96 | 25.50 | 852,195.00 |
| Jun 10 2024 | 29.31 | 1.47 | 5.26% | 27.78 | 29.78 | 26.57 | 572,853.00 |
| Jun 09 2024 | 27.85 | 1.04 | 3.90% | 26.76 | 29.31 | 26.62 | 312,184.00 |
| Jun 08 2024 | 26.80 | -1.17 | -4.17% | 27.91 | 30.88 | 26.64 | 815,700.00 |
| Jun 07 2024 | 27.97 | -0.130 | -0.47% | 28.06 | 32.50 | 25.90 | 1,003,166.00 |
| Jun 06 2024 | 28.10 | 1.32 | 4.91% | 26.80 | 28.74 | 26.01 | 581,461.00 |
| Jun 05 2024 | 26.78 | 1.53 | 6.05% | 25.24 | 27.12 | 25.17 | 478,310.00 |
| Jun 04 2024 | 25.25 | 0.270 | 1.10% | 24.98 | 26.01 | 24.15 | 488,086.00 |
| Jun 03 2024 | 24.98 | 0.750 | 3.09% | 24.20 | 26.00 | 23.88 | 325,472.00 |
| Jun 02 2024 | 24.23 | -0.280 | -1.15% | 24.49 | 24.85 | 23.85 | 130,169.00 |
| Jun 01 2024 | 24.52 | 0.120 | 0.47% | 24.37 | 24.68 | 24.10 | 91,894.00 |
| May 31 2024 | 24.40 | -0.510 | -2.04% | 24.86 | 25.51 | 24.24 | 224,889.00 |
| May 30 2024 | 24.91 | -1.56 | -5.88% | 26.47 | 27.19 | 24.90 | 408,497.00 |
| May 29 2024 | 26.46 | 0.170 | 0.67% | 26.34 | 27.06 | 26.03 | 346,669.00 |
| May 28 2024 | 26.29 | 0.550 | 2.14% | 25.71 | 27.06 | 24.64 | 392,766.00 |
| May 27 2024 | 25.74 | 0.930 | 3.74% | 24.81 | 26.48 | 24.73 | 296,799.00 |
| May 26 2024 | 24.81 | -0.530 | -2.08% | 25.30 | 25.61 | 24.43 | 156,429.00 |
| May 25 2024 | 25.34 | -0.440 | -1.69% | 25.72 | 26.63 | 24.98 | 161,929.00 |
| May 24 2024 | 25.77 | -0.380 | -1.43% | 26.03 | 26.32 | 24.58 | 187,703.00 |
| May 23 2024 | 26.15 | -1.16 | -4.24% | 27.41 | 27.74 | 24.83 | 251,051.00 |
| May 22 2024 | 27.30 | -0.300 | -1.10% | 27.66 | 27.84 | 26.79 | 207,128.00 |
| May 21 2024 | 27.61 | -0.640 | -2.28% | 28.21 | 29.06 | 27.44 | 423,301.00 |
| May 20 2024 | 28.25 | 4.11 | 17.03% | 24.12 | 28.46 | 23.73 | 710,562.00 |
| May 19 2024 | 24.14 | -0.860 | -3.44% | 24.95 | 25.23 | 24.06 | 156,340.00 |
| May 18 2024 | 25.00 | 0.250 | 1.03% | 24.70 | 25.30 | 24.55 | 154,886.00 |
| May 17 2024 | 24.75 | 1.33 | 5.70% | 23.43 | 25.35 | 23.29 | 269,706.00 |
| May 16 2024 | 23.41 | -0.220 | -0.92% | 23.71 | 24.15 | 22.73 | 262,549.00 |
| May 15 2024 | 23.63 | 2.28 | 10.68% | 21.42 | 24.03 | 21.06 | 285,220.00 |
| May 14 2024 | 21.35 | -1.28 | -5.65% | 22.56 | 22.84 | 21.22 | 210,625.00 |
| May 13 2024 | 22.63 | -0.840 | -3.59% | 23.52 | 23.64 | 22.04 | 294,581.00 |
| May 12 2024 | 23.47 | -0.260 | -1.10% | 23.72 | 24.14 | 23.27 | 117,997.00 |
| May 11 2024 | 23.73 | -1.13 | -4.54% | 24.84 | 25.19 | 23.63 | 176,239.00 |
| May 10 2024 | 24.86 | 0.860 | 3.60% | 23.96 | 28.80 | 23.86 | 656,663.00 |
| May 09 2024 | 24.00 | 0.710 | 3.06% | 23.26 | 24.31 | 22.80 | 189,054.00 |
| May 08 2024 | 23.28 | -1.46 | -5.92% | 24.78 | 25.12 | 22.89 | 301,615.00 |
| 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 |
