Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.INJUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 26.95 | 1.12 | 4.34% | 25.63 | 26.97 | 25.16 | 20,582.00 |
| Jul 17 2024 | 25.83 | 0.980 | 3.94% | 24.99 | 26.70 | 24.99 | 22,613.00 |
| Jul 16 2024 | 24.85 | 1.81 | 7.86% | 23.06 | 24.90 | 22.69 | 22,349.00 |
| Jul 15 2024 | 23.04 | 1.41 | 6.52% | 21.61 | 23.05 | 21.53 | 19,717.00 |
| Jul 14 2024 | 21.63 | 1.30 | 6.39% | 20.37 | 21.67 | 20.33 | 11,878.00 |
| Jul 13 2024 | 20.33 | 0.600 | 3.04% | 19.78 | 20.60 | 19.68 | 29,670.00 |
| Jul 12 2024 | 19.73 | 0.110 | 0.56% | 19.63 | 20.07 | 19.20 | 19,361.00 |
| Jul 11 2024 | 19.62 | -0.970 | -4.71% | 20.56 | 21.08 | 19.55 | 17,042.00 |
| Jul 10 2024 | 20.59 | -0.280 | -1.34% | 20.72 | 21.39 | 20.40 | 18,715.00 |
| Jul 09 2024 | 20.87 | 1.04 | 5.24% | 19.74 | 21.08 | 19.48 | 27,624.00 |
| Jul 08 2024 | 19.83 | 1.14 | 6.10% | 18.52 | 20.50 | 17.81 | 13,350.00 |
| Jul 07 2024 | 18.69 | -1.55 | -7.66% | 20.02 | 20.06 | 18.54 | 16,324.00 |
| Jul 06 2024 | 20.24 | 1.28 | 6.75% | 18.98 | 20.42 | 18.68 | 10,143.00 |
| Jul 05 2024 | 18.96 | -1.19 | -5.91% | 19.39 | 19.43 | 17.25 | 31,440.00 |
| Jul 04 2024 | 20.15 | -1.28 | -5.97% | 21.58 | 21.68 | 19.69 | 21,509.00 |
| Jul 03 2024 | 21.43 | -1.90 | -8.14% | 23.40 | 23.54 | 21.03 | 28,377.00 |
| Jul 02 2024 | 23.33 | 0.690 | 3.05% | 22.41 | 23.58 | 22.28 | 43,113.00 |
| Jul 01 2024 | 22.64 | -0.890 | -3.78% | 23.39 | 24.07 | 22.59 | 28,909.00 |
| Jun 30 2024 | 23.53 | 0.790 | 3.47% | 22.70 | 23.65 | 22.02 | 8,165.00 |
| Jun 29 2024 | 22.74 | -0.300 | -1.30% | 23.04 | 23.70 | 22.72 | 9,418.00 |
| Jun 28 2024 | 23.04 | -0.230 | -0.99% | 23.26 | 23.39 | 22.81 | 11,796.00 |
| Jun 27 2024 | 23.27 | 0.390 | 1.70% | 22.94 | 24.19 | 22.71 | 11,670.00 |
| Jun 26 2024 | 22.88 | -0.380 | -1.63% | 23.35 | 23.63 | 22.55 | 12,445.00 |
| Jun 25 2024 | 23.26 | 0.740 | 3.29% | 22.56 | 23.48 | 22.49 | 8,918.00 |
| Jun 24 2024 | 22.52 | 2.31 | 11.43% | 20.35 | 22.56 | 19.83 | 14,771.00 |
| Jun 23 2024 | 20.21 | -0.870 | -4.13% | 21.04 | 21.47 | 20.20 | 9,636.00 |
| Jun 22 2024 | 21.08 | -0.230 | -1.08% | 21.22 | 21.28 | 20.82 | 8,324.00 |
| Jun 21 2024 | 21.31 | 0.550 | 2.65% | 20.57 | 21.79 | 20.29 | 12,808.00 |
| Jun 20 2024 | 20.76 | -0.390 | -1.84% | 21.05 | 23.24 | 20.66 | 15,606.00 |
| Jun 19 2024 | 21.15 | 0.620 | 3.02% | 20.19 | 21.56 | 20.14 | 12,274.00 |
| Jun 18 2024 | 20.53 | -0.940 | -4.38% | 21.47 | 21.49 | 19.10 | 22,535.00 |
| Jun 17 2024 | 21.47 | -3.59 | -14.33% | 24.94 | 25.17 | 21.11 | 17,772.00 |
| Jun 16 2024 | 25.06 | -0.630 | -2.45% | 25.41 | 25.49 | 24.67 | 7,949.00 |
| Jun 15 2024 | 25.69 | -0.520 | -1.98% | 26.05 | 26.56 | 25.36 | 8,521.00 |
| Jun 14 2024 | 26.21 | -2.73 | -9.43% | 28.75 | 29.16 | 25.94 | 11,266.00 |
| Jun 13 2024 | 28.94 | -2.32 | -7.42% | 31.18 | 31.62 | 28.42 | 11,799.00 |
| Jun 12 2024 | 31.26 | 4.08 | 15.01% | 27.34 | 32.56 | 26.87 | 12,403.00 |
| Jun 11 2024 | 27.18 | -2.13 | -7.27% | 29.37 | 29.80 | 25.53 | 15,060.00 |
| Jun 10 2024 | 29.31 | 1.56 | 5.62% | 27.59 | 29.60 | 26.70 | 10,775.00 |
| Jun 09 2024 | 27.75 | 0.870 | 3.24% | 26.67 | 29.23 | 26.67 | 7,375.00 |
| Jun 08 2024 | 26.88 | -0.850 | -3.07% | 27.76 | 30.37 | 26.67 | 11,224.00 |
| Jun 07 2024 | 27.73 | -0.350 | -1.25% | 28.17 | 30.88 | 27.01 | 13,138.00 |
| Jun 06 2024 | 28.08 | 1.32 | 4.93% | 26.82 | 28.59 | 26.03 | 8,408.00 |
| Jun 05 2024 | 26.76 | 1.50 | 5.94% | 25.26 | 26.91 | 25.18 | 5,669.00 |
| Jun 04 2024 | 25.26 | 0.260 | 1.04% | 24.98 | 25.84 | 24.16 | 18,846.00 |
| Jun 03 2024 | 25.00 | 0.830 | 3.43% | 24.24 | 25.96 | 23.90 | 24,498.00 |
| Jun 02 2024 | 24.17 | -0.330 | -1.35% | 24.54 | 24.88 | 23.85 | 13,838.00 |
| Jun 01 2024 | 24.50 | 0.020 | 0.08% | 24.35 | 24.70 | 24.13 | 6,156.00 |
| May 31 2024 | 24.48 | -0.590 | -2.35% | 24.83 | 25.26 | 24.30 | 9,242.00 |
| May 30 2024 | 25.07 | -1.38 | -5.22% | 26.68 | 27.16 | 25.02 | 7,019.00 |
| May 29 2024 | 26.45 | 0.170 | 0.65% | 26.32 | 27.05 | 25.97 | 10,112.00 |
| May 28 2024 | 26.28 | 0.580 | 2.26% | 25.72 | 26.30 | 24.79 | 9,383.00 |
| May 27 2024 | 25.70 | 0.820 | 3.30% | 24.85 | 26.48 | 24.77 | 26,788.00 |
| May 26 2024 | 24.88 | -0.440 | -1.74% | 25.33 | 25.58 | 24.46 | 11,688.00 |
| May 25 2024 | 25.32 | -0.340 | -1.33% | 25.78 | 26.46 | 25.29 | 5,296.00 |
| 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 |
