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 |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 24.98 | 0.240 | 0.97% | 24.66 | 25.29 | 24.54 | 724.00 |
| May 17 2024 | 24.74 | 1.32 | 5.64% | 23.48 | 25.29 | 23.40 | 1,116.00 |
| May 16 2024 | 23.42 | -0.200 | -0.85% | 23.66 | 24.11 | 22.76 | 962.00 |
| May 15 2024 | 23.62 | 2.26 | 10.60% | 21.42 | 23.92 | 21.08 | 1,975.00 |
| May 14 2024 | 21.36 | -1.24 | -5.49% | 22.64 | 22.83 | 21.23 | 1,829.00 |
| May 13 2024 | 22.60 | -0.890 | -3.80% | 23.51 | 23.66 | 22.05 | 3,183.00 |
| May 12 2024 | 23.49 | -0.210 | -0.89% | 23.67 | 24.13 | 23.27 | 1,270.00 |
| May 11 2024 | 23.70 | -1.09 | -4.40% | 24.83 | 25.16 | 23.67 | 713.00 |
| May 10 2024 | 24.79 | 0.860 | 3.59% | 23.99 | 27.00 | 23.84 | 2,428.00 |
| May 09 2024 | 23.93 | 0.640 | 2.73% | 23.27 | 24.30 | 22.83 | 1,387.00 |
| May 08 2024 | 23.30 | -1.54 | -6.22% | 24.80 | 25.11 | 22.93 | 1,675.00 |
| May 07 2024 | 24.84 | -0.720 | -2.83% | 25.56 | 26.28 | 24.64 | 1,493.00 |
| May 06 2024 | 25.56 | 1.37 | 5.67% | 24.26 | 26.15 | 23.88 | 2,452.00 |
| May 05 2024 | 24.19 | -0.440 | -1.79% | 24.65 | 24.71 | 23.88 | 1,781.00 |
| May 04 2024 | 24.63 | -0.330 | -1.32% | 24.97 | 25.24 | 24.43 | 839.00 |
| May 03 2024 | 24.96 | 1.49 | 6.34% | 23.45 | 25.07 | 22.97 | 1,807.00 |
| May 02 2024 | 23.47 | -0.240 | -1.00% | 23.70 | 23.70 | 22.66 | 1,619.00 |
| May 01 2024 | 23.71 | -0.060 | -0.24% | 23.77 | 24.22 | 22.05 | 2,236.00 |
| Apr 30 2024 | 23.77 | -2.09 | -8.06% | 25.86 | 26.19 | 22.84 | 2,263.00 |
| Apr 29 2024 | 25.86 | 0.090 | 0.36% | 25.76 | 26.19 | 24.95 | 2,701.00 |
| Apr 28 2024 | 25.76 | -0.230 | -0.89% | 25.96 | 26.76 | 25.64 | 1,134.00 |
| Apr 27 2024 | 25.99 | 0.420 | 1.65% | 25.55 | 26.31 | 24.70 | 1,602.00 |
| Apr 26 2024 | 25.57 | -1.01 | -3.79% | 26.50 | 26.72 | 25.38 | 1,203.00 |
| Apr 25 2024 | 26.58 | 0.080 | 0.31% | 26.37 | 27.09 | 25.58 | 1,011.00 |
| Apr 24 2024 | 26.49 | -1.53 | -5.44% | 28.00 | 29.37 | 26.17 | 1,655.00 |
| Apr 23 2024 | 28.02 | -0.630 | -2.20% | 28.85 | 29.09 | 27.61 | 1,046.00 |
| Apr 22 2024 | 28.65 | 0.350 | 1.24% | 28.26 | 29.44 | 28.01 | 733.00 |
| Apr 21 2024 | 28.30 | -1.32 | -4.47% | 29.64 | 29.69 | 27.83 | 678.00 |
| Apr 20 2024 | 29.62 | 1.41 | 4.99% | 28.19 | 29.80 | 27.39 | 903.00 |
| Apr 19 2024 | 28.21 | 0.380 | 1.38% | 27.53 | 28.74 | 25.01 | 990.00 |
| Apr 18 2024 | 27.83 | 1.73 | 6.62% | 26.01 | 28.91 | 24.85 | 754.00 |
| Apr 17 2024 | 26.10 | 1.13 | 4.51% | 24.79 | 28.18 | 24.24 | 1,977.00 |
| Apr 16 2024 | 24.97 | 0.680 | 2.80% | 24.35 | 25.54 | 23.29 | 971.00 |
| Apr 15 2024 | 24.29 | 0.170 | 0.70% | 26.37 | 26.47 | 23.39 | 779.00 |
| Apr 14 2024 | 24.13 | 4.05 | 20.15% | 24.46 | 24.46 | 24.13 | 7.00 |
| Apr 13 2024 | 20.08 | -6.75 | -25.17% | 26.00 | 26.47 | 20.08 | 5.00 |
| Apr 12 2024 | 26.83 | -9.14 | -25.41% | 30.10 | 30.10 | 26.83 | 1.00 |
| Apr 11 2024 | 35.98 | 0.00 | 0.00% | 35.98 | 35.98 | 35.98 | 0.00 |
| Apr 10 2024 | 35.98 | 0.00 | 0.00% | 35.98 | 35.98 | 35.98 | 0.00 |
| Apr 09 2024 | 35.98 | 0.00 | 0.00% | 35.98 | 35.98 | 35.98 | 0.00 |
| Apr 08 2024 | 35.98 | 0.590 | 1.67% | 34.83 | 35.98 | 34.83 | 0.00 |
| Apr 07 2024 | 35.38 | 0.580 | 1.65% | 35.68 | 35.68 | 35.38 | 1.00 |
| Apr 06 2024 | 34.81 | 2.78 | 8.69% | 34.81 | 34.81 | 34.81 | 0.00 |
| Apr 05 2024 | 32.02 | -0.700 | -2.13% | 32.76 | 33.07 | 30.70 | 277.00 |
| Apr 04 2024 | 32.72 | -0.360 | -1.08% | 32.86 | 34.16 | 31.94 | 489.00 |
| Apr 03 2024 | 33.08 | 0.440 | 1.36% | 32.53 | 34.73 | 31.61 | 505.00 |
| Apr 02 2024 | 32.63 | -1.65 | -4.81% | 33.87 | 33.97 | 31.22 | 558.00 |
| Apr 01 2024 | 34.28 | -2.48 | -6.74% | 36.77 | 37.18 | 33.10 | 681.00 |
| Mar 31 2024 | 36.76 | 0.970 | 2.72% | 35.78 | 37.62 | 35.70 | 753.00 |
| Mar 30 2024 | 35.79 | -0.840 | -2.29% | 36.69 | 37.08 | 35.73 | 608.00 |
| Mar 29 2024 | 36.63 | -1.75 | -4.57% | 38.44 | 38.59 | 36.20 | 391.00 |
| Mar 28 2024 | 38.38 | 0.440 | 1.15% | 38.05 | 38.78 | 37.17 | 376.00 |
| Mar 27 2024 | 37.94 | -1.06 | -2.71% | 38.86 | 39.63 | 37.25 | 287.00 |
| Mar 26 2024 | 39.00 | 1.29 | 3.43% | 37.84 | 41.39 | 37.84 | 548.00 |
| Mar 25 2024 | 37.71 | 1.19 | 3.26% | 36.37 | 38.35 | 35.95 | 558.00 |
| Mar 24 2024 | 36.52 | 1.28 | 3.64% | 34.98 | 36.68 | 34.92 | 312.00 |
| Mar 23 2024 | 35.24 | 0.170 | 0.48% | 35.28 | 36.31 | 34.86 | 264.00 |
| Mar 22 2024 | 35.07 | -2.05 | -5.53% | 36.85 | 37.71 | 34.52 | 456.00 |
| Mar 21 2024 | 37.12 | -2.04 | -5.21% | 39.59 | 39.61 | 36.91 | 289.00 |
| Mar 20 2024 | 39.16 | 3.31 | 9.24% | 35.82 | 39.40 | 34.12 | 346.00 |
| Mar 19 2024 | 35.85 | -2.59 | -6.73% | 38.74 | 39.04 | 34.16 | 323.00 |
| Mar 18 2024 | 38.44 | -4.11 | -9.67% | 42.76 | 42.77 | 37.96 | 281.00 |
| Mar 17 2024 | 42.55 | 1.61 | 3.94% | 41.28 | 43.22 | 39.28 | 216.00 |
| Mar 16 2024 | 40.94 | -3.51 | -7.90% | 44.25 | 48.91 | 40.04 | 290.00 |
| Mar 15 2024 | 44.45 | -3.05 | -6.41% | 47.50 | 47.50 | 42.42 | 13.00 |
| Mar 14 2024 | 47.50 | 10.50 | 28.38% | 38.11 | 47.50 | 38.11 | 0.00 |
| Mar 13 2024 | 37.00 | 2.00 | 5.71% | 37.00 | 37.00 | 37.00 | 0.00 |
| Mar 12 2024 | 35.00 | -6.67 | -16.00% | 41.67 | 47.50 | 35.00 | 0.00 |
| Mar 11 2024 | 41.67 | 9.17 | 28.20% | 40.00 | 41.67 | 40.00 | 0.00 |
| Mar 10 2024 | 32.50 | -7.50 | -18.75% | 40.00 | 40.00 | 32.50 | 0.00 |
| Mar 09 2024 | 40.00 | -3.35 | -7.73% | 40.00 | 40.00 | 40.00 | 2.00 |
| Mar 08 2024 | 43.35 | 0.00 | 0.00% | 43.35 | 43.35 | 43.35 | 0.00 |
| Mar 07 2024 | 43.35 | 4.60 | 11.86% | 38.95 | 44.88 | 38.95 | 337.00 |
| Mar 06 2024 | 38.76 | 1.40 | 3.76% | 37.73 | 39.64 | 35.89 | 161.00 |
| Mar 05 2024 | 37.35 | -3.53 | -8.64% | 40.71 | 42.67 | 34.00 | 456.00 |
| Mar 04 2024 | 40.89 | -0.070 | -0.16% | 40.79 | 42.02 | 38.60 | 379.00 |
| Mar 03 2024 | 40.95 | -1.92 | -4.48% | 42.59 | 42.90 | 39.51 | 300.00 |
| Mar 02 2024 | 42.87 | -2.52 | -5.56% | 45.22 | 46.45 | 42.20 | 199.00 |
| Mar 01 2024 | 45.40 | 4.41 | 10.75% | 40.82 | 45.53 | 40.59 | 173.00 |
| Feb 29 2024 | 40.99 | -2.58 | -5.92% | 42.92 | 45.70 | 40.71 | 164.00 |
| Feb 28 2024 | 43.57 | 3.65 | 9.15% | 39.99 | 43.85 | 37.85 | 324.00 |
| Feb 27 2024 | 39.91 | 3.16 | 8.59% | 36.68 | 40.53 | 35.89 | 385.00 |
| Feb 26 2024 | 36.76 | 1.01 | 2.83% | 35.83 | 37.48 | 34.82 | 694.00 |
| Feb 25 2024 | 35.75 | 1.05 | 3.04% | 34.54 | 35.96 | 33.62 | 725.00 |
| Feb 24 2024 | 34.69 | 1.63 | 4.94% | 32.84 | 34.91 | 32.60 | 387.00 |
| Feb 23 2024 | 33.06 | -1.10 | -3.22% | 34.30 | 34.88 | 32.00 | 432.00 |
| Feb 22 2024 | 34.16 | -0.980 | -2.80% | 34.93 | 35.52 | 33.79 | 473.00 |
| Feb 21 2024 | 35.14 | -1.27 | -3.50% | 36.57 | 36.57 | 33.57 | 303.00 |
| Feb 20 2024 | 36.42 | -1.10 | -2.94% | 37.59 | 39.32 | 34.28 | 475.00 |
| Feb 19 2024 | 37.52 | 0.240 | 0.64% | 38.59 | 38.89 | 36.67 | 257.00 |
| Feb 18 2024 | 37.28 | -0.500 | -1.33% | 37.91 | 38.24 | 36.70 | 73.00 |
| Feb 17 2024 | 37.78 | 3.28 | 9.50% | 34.49 | 37.90 | 33.52 | 485.00 |
