Register to chat with like-minded investors on our interactive forums.INJUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 25.66 | -0.480 | -1.84% | 26.06 | 26.30 | 24.59 | 6,783.00 |
| May 23 2024 | 26.14 | -1.12 | -4.11% | 27.50 | 27.69 | 25.40 | 17,616.00 |
| May 22 2024 | 27.26 | -0.360 | -1.30% | 27.74 | 27.77 | 26.94 | 7,943.00 |
| May 21 2024 | 27.62 | -0.540 | -1.92% | 28.40 | 28.74 | 27.51 | 7,600.00 |
| May 20 2024 | 28.16 | 3.97 | 16.41% | 24.06 | 28.26 | 24.02 | 12,041.00 |
| May 19 2024 | 24.19 | -0.790 | -3.16% | 24.96 | 25.20 | 24.13 | 7,825.00 |
| May 18 2024 | 24.98 | 0.190 | 0.77% | 24.75 | 25.24 | 24.61 | 7,625.00 |
| May 17 2024 | 24.79 | 1.38 | 5.89% | 23.51 | 25.17 | 23.30 | 6,403.00 |
| May 16 2024 | 23.41 | -0.160 | -0.69% | 23.65 | 24.07 | 22.78 | 5,958.00 |
| May 15 2024 | 23.57 | 2.23 | 10.46% | 21.38 | 23.86 | 21.08 | 7,190.00 |
| May 14 2024 | 21.34 | -1.27 | -5.61% | 22.66 | 22.83 | 21.34 | 8,083.00 |
| May 13 2024 | 22.61 | -0.950 | -4.02% | 23.59 | 23.62 | 22.19 | 8,470.00 |
| May 12 2024 | 23.56 | -0.200 | -0.83% | 23.86 | 24.14 | 23.46 | 4,629.00 |
| May 11 2024 | 23.75 | -0.930 | -3.77% | 24.82 | 24.99 | 23.75 | 6,358.00 |
| May 10 2024 | 24.68 | 0.620 | 2.58% | 23.96 | 26.78 | 23.92 | 9,988.00 |
| May 09 2024 | 24.06 | 0.850 | 3.65% | 23.23 | 24.26 | 22.83 | 6,033.00 |
| May 08 2024 | 23.22 | -1.64 | -6.59% | 24.94 | 24.98 | 23.00 | 8,178.00 |
| May 07 2024 | 24.85 | -0.740 | -2.88% | 25.33 | 26.11 | 24.75 | 8,544.00 |
| May 06 2024 | 25.59 | 1.37 | 5.64% | 24.26 | 26.03 | 23.95 | 7,154.00 |
| May 05 2024 | 24.23 | -0.420 | -1.70% | 24.72 | 24.72 | 23.89 | 5,702.00 |
| May 04 2024 | 24.64 | -0.310 | -1.25% | 24.96 | 25.16 | 24.45 | 5,873.00 |
| May 03 2024 | 24.96 | 1.42 | 6.02% | 23.51 | 24.99 | 23.01 | 7,235.00 |
| May 02 2024 | 23.54 | -0.090 | -0.39% | 23.40 | 23.66 | 22.71 | 9,626.00 |
| May 01 2024 | 23.63 | -0.090 | -0.37% | 23.71 | 23.83 | 22.07 | 11,541.00 |
| Apr 30 2024 | 23.72 | -2.12 | -8.22% | 25.77 | 26.17 | 23.00 | 8,252.00 |
| Apr 29 2024 | 25.84 | 0.110 | 0.45% | 25.94 | 26.11 | 24.93 | 6,140.00 |
| Apr 28 2024 | 25.73 | -0.280 | -1.07% | 26.01 | 26.77 | 25.72 | 4,516.00 |
| Apr 27 2024 | 26.00 | 0.470 | 1.82% | 25.59 | 26.18 | 24.91 | 6,510.00 |
| Apr 26 2024 | 25.54 | -1.00 | -3.77% | 26.56 | 26.67 | 25.37 | 5,277.00 |
| Apr 25 2024 | 26.54 | 0.240 | 0.92% | 26.56 | 27.08 | 25.64 | 5,022.00 |
| Apr 24 2024 | 26.30 | -1.75 | -6.24% | 28.19 | 29.24 | 26.29 | 7,229.00 |
| Apr 23 2024 | 28.05 | -0.550 | -1.91% | 28.65 | 29.04 | 27.68 | 4,877.00 |
| Apr 22 2024 | 28.59 | 0.300 | 1.04% | 28.45 | 29.37 | 28.03 | 4,836.00 |
| Apr 21 2024 | 28.30 | -1.53 | -5.11% | 29.70 | 29.72 | 27.85 | 4,943.00 |
| Apr 20 2024 | 29.82 | 2.02 | 7.28% | 28.32 | 29.84 | 27.49 | 4,926.00 |
| Apr 19 2024 | 27.80 | 0.210 | 0.76% | 27.53 | 28.66 | 25.37 | 8,113.00 |
| Apr 18 2024 | 27.59 | 1.52 | 5.84% | 25.97 | 28.55 | 24.77 | 6,617.00 |
| Apr 17 2024 | 26.07 | 1.06 | 4.23% | 24.88 | 28.13 | 24.34 | 8,729.00 |
| Apr 16 2024 | 25.01 | 0.710 | 2.90% | 24.27 | 25.44 | 23.51 | 7,657.00 |
| Apr 15 2024 | 24.30 | -1.95 | -7.44% | 25.83 | 27.22 | 23.56 | 11,432.00 |
| Apr 14 2024 | 26.25 | 2.89 | 12.37% | 23.52 | 26.28 | 22.63 | 13,969.00 |
| Apr 13 2024 | 23.36 | -3.29 | -12.36% | 26.55 | 27.00 | 20.31 | 16,579.00 |
| Apr 12 2024 | 26.66 | -5.16 | -16.20% | 32.02 | 32.45 | 24.97 | 9,547.00 |
| Apr 11 2024 | 31.81 | -1.29 | -3.89% | 33.02 | 33.35 | 31.76 | 4,411.00 |
| Apr 10 2024 | 33.10 | 0.110 | 0.33% | 33.12 | 33.30 | 32.00 | 3,875.00 |
| Apr 09 2024 | 32.99 | -2.76 | -7.73% | 35.62 | 35.79 | 32.98 | 4,457.00 |
| Apr 08 2024 | 35.75 | 0.640 | 1.81% | 35.13 | 36.32 | 34.52 | 11,962.00 |
| Apr 07 2024 | 35.12 | 0.280 | 0.81% | 34.80 | 36.14 | 34.72 | 9,543.00 |
| Apr 06 2024 | 34.84 | 0.470 | 1.37% | 34.07 | 35.70 | 33.68 | 11,660.00 |
| Apr 05 2024 | 34.37 | 1.75 | 5.38% | 32.76 | 34.55 | 31.01 | 11,351.00 |
| Apr 04 2024 | 32.61 | -0.620 | -1.87% | 32.86 | 34.10 | 32.12 | 12,637.00 |
| Apr 03 2024 | 33.23 | 0.710 | 2.20% | 32.23 | 34.51 | 31.54 | 14,173.00 |
| Apr 02 2024 | 32.52 | -1.76 | -5.13% | 34.21 | 34.21 | 31.40 | 18,043.00 |
| Apr 01 2024 | 34.28 | -2.50 | -6.80% | 36.77 | 37.07 | 33.81 | 11,751.00 |
| Mar 31 2024 | 36.78 | 0.970 | 2.71% | 35.71 | 37.43 | 35.68 | 10,851.00 |
| Mar 30 2024 | 35.81 | -0.870 | -2.38% | 36.63 | 37.03 | 35.69 | 10,202.00 |
| Mar 29 2024 | 36.68 | -1.67 | -4.36% | 38.34 | 38.61 | 36.38 | 17,270.00 |
| Mar 28 2024 | 38.36 | 0.490 | 1.30% | 37.90 | 38.70 | 37.13 | 22,123.00 |
| Mar 27 2024 | 37.87 | -1.17 | -3.00% | 39.04 | 39.51 | 37.48 | 31,840.00 |
| Mar 26 2024 | 39.04 | 1.31 | 3.48% | 37.86 | 41.27 | 37.77 | 46,783.00 |
| Mar 25 2024 | 37.73 | 1.30 | 3.58% | 36.52 | 38.37 | 36.08 | 28,427.00 |
| Mar 24 2024 | 36.42 | 1.22 | 3.47% | 34.98 | 36.71 | 34.94 | 15,071.00 |
| Mar 23 2024 | 35.20 | 0.110 | 0.33% | 35.28 | 36.32 | 34.79 | 23,607.00 |
| Mar 22 2024 | 35.09 | -2.05 | -5.52% | 36.97 | 37.76 | 34.36 | 29,097.00 |
| Mar 21 2024 | 37.14 | -1.86 | -4.76% | 39.02 | 39.48 | 36.81 | 35,715.00 |
| Mar 20 2024 | 38.99 | 2.84 | 7.85% | 35.82 | 39.39 | 34.68 | 28,591.00 |
| Mar 19 2024 | 36.15 | -2.27 | -5.90% | 38.43 | 38.85 | 34.15 | 34,799.00 |
| Mar 18 2024 | 38.42 | -4.09 | -9.63% | 42.79 | 42.79 | 37.98 | 29,422.00 |
| Mar 17 2024 | 42.51 | 1.64 | 4.01% | 41.27 | 43.32 | 39.75 | 25,754.00 |
| Mar 16 2024 | 40.87 | -3.59 | -8.06% | 44.53 | 48.55 | 40.57 | 30,047.00 |
| Mar 15 2024 | 44.46 | -3.59 | -7.47% | 47.95 | 48.48 | 41.25 | 25,262.00 |
| Mar 14 2024 | 48.05 | -0.240 | -0.49% | 48.31 | 52.94 | 46.96 | 24,391.00 |
| Mar 13 2024 | 48.28 | -3.70 | -7.12% | 51.75 | 51.90 | 47.78 | 38,371.00 |
| Mar 12 2024 | 51.98 | 9.42 | 22.13% | 42.73 | 51.99 | 41.77 | 26,459.00 |
| Mar 11 2024 | 42.57 | 2.53 | 6.32% | 40.33 | 43.75 | 38.71 | 22,706.00 |
| Mar 10 2024 | 40.03 | -0.940 | -2.29% | 40.82 | 41.20 | 39.09 | 17,436.00 |
| Mar 09 2024 | 40.97 | -0.510 | -1.22% | 41.42 | 42.70 | 40.61 | 18,448.00 |
| Mar 08 2024 | 41.48 | -1.54 | -3.58% | 42.92 | 44.50 | 41.05 | 20,324.00 |
| Mar 07 2024 | 43.02 | 4.15 | 10.66% | 39.03 | 44.75 | 39.00 | 23,293.00 |
| Mar 06 2024 | 38.87 | 0.930 | 2.44% | 37.40 | 39.48 | 35.86 | 19,506.00 |
| Mar 05 2024 | 37.95 | -2.92 | -7.14% | 40.48 | 42.67 | 35.02 | 25,604.00 |
| Mar 04 2024 | 40.86 | 0.150 | 0.36% | 40.83 | 41.91 | 38.81 | 20,968.00 |
| Mar 03 2024 | 40.72 | -2.11 | -4.93% | 42.78 | 42.93 | 39.93 | 19,120.00 |
| Mar 02 2024 | 42.83 | -2.60 | -5.72% | 45.88 | 45.94 | 42.21 | 19,058.00 |
| Mar 01 2024 | 45.43 | 4.38 | 10.67% | 40.95 | 45.44 | 40.58 | 18,240.00 |
| Feb 29 2024 | 41.05 | -2.03 | -4.71% | 43.08 | 45.33 | 40.00 | 21,742.00 |
| Feb 28 2024 | 43.07 | 2.60 | 6.42% | 40.24 | 43.39 | 38.20 | 23,746.00 |
| Feb 27 2024 | 40.48 | 3.68 | 9.99% | 36.68 | 40.48 | 35.97 | 23,988.00 |
| Feb 26 2024 | 36.80 | 0.990 | 2.75% | 35.65 | 37.47 | 35.10 | 26,052.00 |
| Feb 25 2024 | 35.81 | 1.09 | 3.15% | 34.66 | 35.90 | 33.61 | 27,127.00 |
| Feb 24 2024 | 34.72 | 1.65 | 4.98% | 32.94 | 34.88 | 32.54 | 24,182.00 |
