INJ Coin Values INJ
Market Cap:
24h Vol:
Cryptocurrencies: 16063
Markets: 82798
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
16063
Cryptocurrencies53.78%
Bitcoin ShareInjective Crypto Coin Rank 45
93,400,000 INJ
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Injective
Injective valuesUSD Price $ 21.41
$ 21.41
Injective BTC Price 0.00034872
0.00034872
Injective 24h Vol $ 125,100,169
$ 125,100,169
Injective Market Cap $ 2,000,054,574
$ 2,000,054,574
24h Vol
2,037 BTC 1 H
3.2 %
24 H
3.68 %
7 d
-3.91 %
Today Injective price in US dollars is currently
21.41
USD, and if converted to Bitcoin is
0.00034872
BTC. A total of 93,400,000 INJ are currently circulating in the Market. Injective price is currently experiencing a change of 3.68 %, and check here all cryptocurrency. Over the past 24 hours 1.251 M US dollars Injective have been traded on Crypto Exchanges. Get Injective's progress by adding it to your favourites and creating a free portfolio.
Full Name
Injective
Symbol
INJ
Algorithm
N/A
BTC Price
0.00034872 BTC
BTC Market
32,570 BTC
BTC 24h Vol
2,037 BTC
Total Coins Mined
93,400,000 INJ
1h
3.2 %
24h
3.68 %
7d
-3.91 %
Reddit
N/A
Website
N/A
Share Injective Price
INJ Charts
Injective Price Charts
INJ High/Low Price Chart
Injective Price High/Low Price Chart
Historical Data
Injective Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-02-08 | $4.15 | $3.74 | $4.27 | $3.65 |
| 2023-02-09 | $3.74 | $3.29 | $4.21 | $3.18 |
| 2023-02-10 | $3.29 | $3.13 | $3.42 | $3.01 |
| 2023-02-11 | $3.13 | $3.40 | $3.42 | $3.09 |
| 2023-02-12 | $3.40 | $3.34 | $3.61 | $3.23 |
| 2023-02-13 | $3.34 | $3.26 | $3.47 | $3.04 |
| 2023-02-14 | $3.26 | $3.49 | $3.59 | $3.21 |
| 2023-02-15 | $3.49 | $3.94 | $4.13 | $3.42 |
| 2023-02-16 | $3.94 | $3.65 | $4.05 | $3.60 |
| 2023-02-17 | $3.65 | $4.04 | $4.21 | $3.62 |
| 2023-02-18 | $4.04 | $4.42 | $4.60 | $3.98 |
| 2023-02-19 | $4.42 | $4.17 | $4.53 | $4.07 |
| 2023-02-20 | $4.17 | $4.20 | $4.48 | $3.97 |
| 2023-02-21 | $4.20 | $3.94 | $4.49 | $3.86 |
| 2023-02-22 | $3.94 | $3.83 | $3.95 | $3.67 |
| 2023-02-23 | $3.83 | $3.92 | $4.12 | $3.77 |
| 2023-02-24 | $3.92 | $3.63 | $3.95 | $3.54 |
| 2023-02-25 | $3.63 | $3.42 | $3.67 | $3.28 |
| 2023-02-26 | $3.42 | $3.78 | $3.87 | $3.41 |
| 2023-02-27 | $3.78 | $3.64 | $3.88 | $3.55 |
| 2023-02-28 | $3.64 | $3.51 | $3.70 | $3.45 |
| 2023-03-01 | $3.51 | $3.80 | $3.83 | $3.51 |
| 2023-03-02 | $3.80 | $3.73 | $3.83 | $3.54 |
| 2023-03-03 | $3.73 | $3.60 | $3.81 | $3.33 |
| 2023-03-04 | $3.60 | $3.26 | $3.69 | $3.13 |
| 2023-03-05 | $3.26 | $3.35 | $3.50 | $3.23 |
| 2023-03-06 | $3.35 | $3.32 | $3.44 | $3.26 |
| 2023-03-07 | $3.32 | $3.18 | $3.39 | $3.09 |
| 2023-03-08 | $3.18 | $2.86 | $3.21 | $2.86 |
| 2023-03-09 | $2.86 | $2.66 | $3.03 | $2.59 |
| 2023-03-10 | $2.66 | $3.07 | $3.17 | $2.45 |
| 2023-03-11 | $3.07 | $3.13 | $3.30 | $2.83 |
| 2023-03-12 | $3.13 | $3.73 | $3.80 | $2.99 |
| 2023-03-13 | $3.73 | $4.15 | $4.42 | $3.58 |
| 2023-03-14 | $4.15 | $4.29 | $4.54 | $4.05 |
| 2023-03-15 | $4.29 | $4.05 | $4.32 | $3.85 |
| 2023-03-16 | $4.05 | $4.08 | $4.38 | $3.99 |
| 2023-03-17 | $4.08 | $4.86 | $4.89 | $4.01 |
| 2023-03-18 | $4.86 | $4.44 | $5.01 | $4.41 |
| 2023-03-19 | $4.44 | $4.29 | $4.63 | $4.27 |
| 2023-03-20 | $4.29 | $4.00 | $4.33 | $3.96 |
| 2023-03-21 | $4.00 | $4.24 | $4.65 | $3.88 |
| 2023-03-22 | $4.24 | $4.12 | $4.40 | $3.94 |
| 2023-03-23 | $4.12 | $4.25 | $4.44 | $4.10 |
| 2023-03-24 | $4.25 | $4.18 | $4.57 | $4.04 |
| 2023-03-25 | $4.18 | $3.83 | $4.24 | $3.79 |
| 2023-03-26 | $3.83 | $4.06 | $4.11 | $3.79 |
| 2023-03-27 | $4.06 | $3.80 | $4.07 | $3.70 |
| 2023-03-28 | $3.80 | $4.18 | $4.38 | $3.64 |
| 2023-03-29 | $4.18 | $4.36 | $4.48 | $4.18 |
| 2023-03-30 | $4.36 | $4.70 | $4.96 | $4.20 |
| 2023-03-31 | $4.70 | $4.73 | $4.98 | $4.57 |
| 2023-04-01 | $4.73 | $5.18 | $5.38 | $4.71 |
| 2023-04-02 | $5.18 | $5.17 | $5.35 | $4.87 |
| 2023-04-03 | $5.17 | $5.16 | $5.17 | $5.16 |
| 2023-04-06 | $5.53 | $5.63 | $5.89 | $5.17 |
| 2023-04-07 | $5.63 | $5.59 | $5.99 | $5.55 |
| 2023-04-08 | $5.59 | $5.41 | $5.65 | $5.38 |
| 2023-04-09 | $5.41 | $5.71 | $5.85 | $5.40 |
| 2023-04-10 | $5.71 | $6.33 | $6.57 | $5.59 |
| 2023-04-11 | $6.33 | $6.64 | $6.98 | $6.20 |
| 2023-04-12 | $6.64 | $6.58 | $7.07 | $6.37 |
| 2023-04-13 | $6.58 | $6.78 | $6.94 | $6.55 |
| 2023-04-14 | $6.78 | $8.10 | $9.12 | $6.75 |
| 2023-04-15 | $8.10 | $8.21 | $8.46 | $7.67 |
| 2023-04-16 | $8.21 | $9.30 | $9.68 | $8.20 |
| 2023-04-17 | $9.30 | $9.07 | $9.93 | $8.83 |
| 2023-04-18 | $9.07 | $8.62 | $9.42 | $8.55 |
| 2023-04-19 | $8.62 | $8.31 | $9.23 | $7.88 |
| 2023-04-20 | $8.31 | $7.90 | $8.48 | $7.65 |
| 2023-04-21 | $7.90 | $7.27 | $8.05 | $7.25 |
| 2023-04-22 | $7.27 | $7.65 | $7.93 | $7.09 |
| 2023-04-23 | $7.65 | $6.87 | $7.65 | $6.80 |
| 2023-04-24 | $6.87 | $6.99 | $7.05 | $6.43 |
| 2023-04-25 | $6.99 | $8.28 | $8.46 | $6.89 |
| 2023-04-26 | $8.28 | $8.40 | $9.02 | $7.82 |
| 2023-04-27 | $8.40 | $8.91 | $9.28 | $8.36 |
| 2023-04-28 | $8.91 | $8.41 | $9.02 | $8.28 |
| 2023-04-29 | $8.41 | $8.08 | $8.65 | $7.96 |
| 2023-04-30 | $8.08 | $7.75 | $8.53 | $7.74 |
| 2023-05-01 | $7.75 | $7.86 | $8.14 | $7.51 |
| 2023-05-02 | $7.86 | $7.86 | $8.11 | $7.47 |
| 2023-05-03 | $7.86 | $7.93 | $8.01 | $7.31 |
| 2023-05-04 | $7.93 | $7.39 | $7.97 | $7.33 |
| 2023-05-05 | $7.39 | $7.85 | $8.16 | $7.33 |
| 2023-05-06 | $7.85 | $7.26 | $7.97 | $7.10 |
| 2023-05-07 | $7.26 | $7.30 | $7.63 | $7.18 |
| 2023-05-08 | $7.30 | $6.71 | $7.38 | $6.52 |
| 2023-05-09 | $6.71 | $6.29 | $6.74 | $6.17 |
| 2023-05-10 | $6.29 | $6.66 | $6.97 | $6.17 |
| 2023-05-11 | $6.66 | $6.66 | $6.66 | $6.66 |
| 2023-05-12 | $5.80 | $6.17 | $6.29 | $5.60 |
| 2023-05-13 | $6.17 | $6.02 | $6.38 | $5.91 |
| 2023-05-14 | $6.02 | $6.08 | $6.37 | $5.89 |
| 2023-05-15 | $6.08 | $6.41 | $6.50 | $5.97 |
| 2023-05-16 | $6.41 | $6.15 | $6.49 | $6.01 |
| 2023-05-17 | $6.15 | $6.60 | $6.77 | $5.95 |
| 2023-05-18 | $6.60 | $6.65 | $6.82 | $6.27 |
| 2023-05-19 | $6.65 | $7.02 | $7.20 | $6.47 |
| 2023-05-20 | $7.02 | $7.24 | $7.57 | $6.93 |
| 2023-05-21 | $7.24 | $6.74 | $7.32 | $6.69 |
| 2023-05-22 | $6.74 | $6.67 | $6.96 | $6.55 |
| 2023-05-23 | $6.67 | $6.80 | $7.07 | $6.60 |
| 2023-05-24 | $6.80 | $6.38 | $6.81 | $6.31 |
| 2023-05-25 | $6.38 | $6.30 | $6.47 | $6.09 |
| 2023-05-26 | $6.30 | $6.42 | $6.59 | $6.16 |
| 2023-05-27 | $6.42 | $6.41 | $6.54 | $6.34 |
| 2023-05-28 | $6.41 | $7.10 | $7.42 | $6.35 |
| 2023-05-29 | $7.10 | $7.41 | $7.99 | $6.94 |
| 2023-05-30 | $7.41 | $7.61 | $7.81 | $7.34 |
| 2023-05-31 | $7.61 | $7.30 | $7.75 | $7.06 |
| 2023-06-01 | $7.30 | $7.31 | $7.53 | $6.95 |
| 2023-06-02 | $7.31 | $7.88 | $8.44 | $7.23 |
| 2023-06-03 | $7.88 | $7.95 | $8.22 | $7.78 |
| 2023-06-04 | $7.95 | $7.81 | $8.10 | $7.74 |
| 2023-06-05 | $7.81 | $7.79 | $7.81 | $7.79 |
| 2023-06-06 | $7.09 | $7.38 | $7.50 | $6.89 |
| 2023-06-07 | $7.38 | $6.90 | $7.42 | $6.83 |
| 2023-06-08 | $6.90 | $6.97 | $7.18 | $6.65 |
| 2023-06-09 | $6.97 | $6.91 | $7.17 | $6.82 |
| 2023-06-10 | $6.91 | $5.73 | $6.91 | $5.41 |
| 2023-06-11 | $5.73 | $5.74 | $5.74 | $5.70 |
| 2023-06-12 | $5.73 | $5.67 | $6.00 | $5.56 |
| 2023-06-13 | $5.67 | $6.04 | $6.24 | $5.59 |
| 2023-06-14 | $6.04 | $5.91 | $6.30 | $5.77 |
| 2023-06-15 | $5.91 | $5.87 | $6.13 | $5.45 |
| 2023-06-16 | $5.87 | $6.09 | $6.22 | $5.75 |
| 2023-06-17 | $6.09 | $6.31 | $6.61 | $5.98 |
| 2023-06-18 | $6.31 | $5.98 | $6.36 | $5.97 |
| 2023-06-19 | $5.98 | $6.17 | $6.30 | $5.90 |
| 2023-06-20 | $6.17 | $6.74 | $6.79 | $6.05 |
| 2023-06-21 | $6.74 | $7.15 | $7.45 | $6.69 |
| 2023-06-22 | $7.15 | $6.97 | $7.44 | $6.89 |
| 2023-06-23 | $6.97 | $7.15 | $7.46 | $6.96 |
| 2023-06-24 | $7.15 | $6.91 | $7.15 | $6.75 |
| 2023-06-25 | $6.91 | $6.96 | $7.25 | $6.89 |
| 2023-06-26 | $6.96 | $7.37 | $7.74 | $6.80 |
| 2023-06-27 | $7.37 | $7.59 | $7.84 | $7.35 |
| 2023-06-28 | $7.59 | $7.40 | $7.82 | $7.22 |
| 2023-06-29 | $7.40 | $7.87 | $7.97 | $7.40 |
| 2023-06-30 | $7.87 | $8.02 | $8.23 | $7.51 |
| 2023-07-01 | $8.02 | $8.86 | $9.00 | $8.01 |
| 2023-07-02 | $8.86 | $8.77 | $8.98 | $8.25 |
| 2023-07-03 | $8.77 | $8.61 | $8.98 | $8.55 |
| 2023-07-04 | $8.61 | $8.56 | $8.97 | $8.45 |
| 2023-07-05 | $8.56 | $8.29 | $8.86 | $8.09 |
| 2023-07-06 | $8.29 | $7.89 | $8.67 | $7.89 |
| 2023-07-07 | $7.89 | $7.96 | $8.14 | $7.80 |
| 2023-07-08 | $7.96 | $8.07 | $8.10 | $7.82 |
| 2023-07-09 | $8.07 | $8.22 | $8.46 | $8.04 |
| 2023-07-10 | $8.22 | $8.13 | $8.41 | $7.77 |
| 2023-07-11 | $8.13 | $8.12 | $8.13 | $8.12 |
| 2023-07-12 | $8.01 | $7.97 | $8.34 | $7.94 |
| 2023-07-13 | $7.97 | $8.77 | $8.83 | $7.87 |
| 2023-07-14 | $8.77 | $9.46 | $9.96 | $8.63 |
| 2023-07-15 | $9.46 | $9.37 | $9.46 | $8.97 |
| 2023-07-16 | $9.37 | $8.89 | $9.80 | $8.83 |
| 2023-07-17 | $8.89 | $9.18 | $9.38 | $8.69 |
| 2023-07-18 | $9.18 | $8.94 | $9.41 | $8.80 |
| 2023-07-19 | $8.94 | $8.97 | $9.22 | $8.87 |
| 2023-07-20 | $8.97 | $9.27 | $9.74 | $8.92 |
| 2023-07-21 | $9.27 | $8.99 | $9.49 | $8.97 |
| 2023-07-22 | $8.99 | $8.63 | $9.18 | $8.59 |
| 2023-07-23 | $8.63 | $8.71 | $8.83 | $8.57 |
| 2023-07-24 | $8.71 | $8.15 | $8.75 | $8.02 |
| 2023-07-25 | $8.15 | $8.00 | $8.29 | $7.92 |
| 2023-07-26 | $8.00 | $8.02 | $8.20 | $7.82 |
| 2023-07-27 | $8.02 | $7.98 | $8.33 | $7.94 |
| 2023-07-28 | $7.98 | $8.04 | $8.31 | $7.94 |
| 2023-07-29 | $8.04 | $8.01 | $8.12 | $7.91 |
| 2023-07-30 | $8.01 | $7.89 | $8.03 | $7.65 |
| 2023-07-31 | $7.89 | $7.87 | $8.16 | $7.78 |
| 2023-08-01 | $7.87 | $8.04 | $8.05 | $7.52 |
| 2023-08-02 | $8.04 | $7.95 | $8.34 | $7.94 |
| 2023-08-03 | $7.95 | $8.11 | $8.23 | $7.86 |
| 2023-08-04 | $8.11 | $7.99 | $8.25 | $7.92 |
| 2023-08-05 | $7.99 | $7.94 | $8.11 | $7.81 |
| 2023-08-06 | $7.94 | $7.89 | $8.04 | $7.85 |
| 2023-08-07 | $7.89 | $7.92 | $8.07 | $7.69 |
| 2023-08-08 | $7.92 | $8.11 | $8.24 | $7.88 |
| 2023-08-09 | $8.11 | $7.88 | $8.15 | $7.80 |
| 2023-08-10 | $7.88 | $7.72 | $7.88 | $7.58 |
| 2023-08-11 | $7.72 | $7.65 | $7.84 | $7.64 |
| 2023-08-12 | $7.65 | $7.66 | $7.72 | $7.64 |
| 2023-08-13 | $7.66 | $7.70 | $7.83 | $7.58 |
| 2023-08-14 | $7.70 | $7.67 | $7.70 | $7.67 |
| 2023-08-15 | $7.56 | $7.21 | $7.56 | $7.17 |
| 2023-08-16 | $7.21 | $7.08 | $7.63 | $6.93 |
| 2023-08-17 | $7.08 | $7.18 | $7.38 | $6.94 |
| 2023-08-18 | $7.18 | $7.89 | $8.07 | $7.02 |
| 2023-08-19 | $7.89 | $7.78 | $8.11 | $7.72 |
| 2023-08-20 | $7.78 | $7.72 | $7.97 | $7.68 |
| 2023-08-21 | $7.72 | $7.47 | $7.89 | $7.37 |
| 2023-08-22 | $7.47 | $7.39 | $7.52 | $7.10 |
| 2023-08-23 | $7.39 | $7.75 | $7.89 | $7.34 |
| 2023-08-24 | $7.75 | $7.48 | $7.79 | $7.37 |
| 2023-08-25 | $7.48 | $7.27 | $7.48 | $7.12 |
| 2023-08-26 | $7.27 | $7.24 | $7.28 | $7.18 |
| 2023-08-27 | $7.24 | $6.99 | $7.31 | $6.88 |
| 2023-08-28 | $6.99 | $6.93 | $7.11 | $6.81 |
| 2023-08-29 | $6.93 | $7.26 | $7.57 | $6.66 |
| 2023-08-30 | $7.26 | $7.12 | $7.28 | $6.98 |
| 2023-08-31 | $7.12 | $6.99 | $7.30 | $6.86 |
| 2023-09-01 | $6.99 | $6.79 | $7.10 | $6.75 |
| 2023-09-02 | $6.79 | $6.76 | $6.87 | $6.70 |
| 2023-09-03 | $6.76 | $6.82 | $6.87 | $6.73 |
| 2023-09-04 | $6.82 | $6.83 | $6.97 | $6.75 |
| 2023-09-05 | $6.83 | $6.86 | $6.91 | $6.73 |
| 2023-09-06 | $6.86 | $6.89 | $6.93 | $6.73 |
| 2023-09-07 | $6.89 | $6.96 | $7.05 | $6.79 |
| 2023-09-08 | $6.96 | $6.72 | $7.00 | $6.71 |
| 2023-09-09 | $6.72 | $6.68 | $6.74 | $6.61 |
| 2023-09-10 | $6.68 | $6.64 | $6.79 | $6.40 |
| 2023-09-11 | $6.64 | $6.66 | $6.69 | $6.37 |
| 2023-09-12 | $6.66 | $6.80 | $7.11 | $6.63 |
| 2023-09-13 | $6.80 | $6.91 | $7.08 | $6.78 |
| 2023-09-14 | $6.91 | $7.03 | $7.05 | $6.86 |
| 2023-09-15 | $7.03 | $7.25 | $7.28 | $7.02 |
| 2023-09-16 | $7.25 | $7.20 | $7.44 | $7.17 |
| 2023-09-17 | $7.20 | $7.06 | $7.21 | $6.92 |
| 2023-09-18 | $7.06 | $7.34 | $7.52 | $6.98 |
| 2023-09-19 | $7.34 | $7.54 | $7.61 | $7.29 |
| 2023-09-20 | $7.54 | $7.45 | $7.61 | $7.34 |
| 2023-09-21 | $7.45 | $7.10 | $7.50 | $7.05 |
| 2023-09-22 | $7.10 | $7.20 | $7.23 | $7.02 |
| 2023-09-23 | $7.20 | $7.03 | $7.25 | $7.00 |
| 2023-09-24 | $7.03 | $6.93 | $7.03 | $6.89 |
| 2023-09-25 | $6.93 | $7.10 | $7.17 | $6.86 |
| 2023-09-26 | $7.10 | $7.15 | $7.23 | $6.99 |
| 2023-09-27 | $7.15 | $7.13 | $7.35 | $7.08 |
| 2023-09-28 | $7.13 | $7.29 | $7.98 | $7.04 |
| 2023-09-29 | $7.29 | $7.59 | $7.61 | $7.25 |
| 2023-09-30 | $7.59 | $7.70 | $7.94 | $7.51 |
| 2023-10-01 | $7.70 | $7.96 | $8.01 | $7.67 |
| 2023-10-02 | $7.96 | $7.58 | $8.05 | $7.48 |
| 2023-10-03 | $7.58 | $7.38 | $7.76 | $7.27 |
| 2023-10-04 | $7.38 | $7.60 | $7.68 | $7.23 |
| 2023-10-05 | $7.60 | $7.41 | $7.73 | $7.41 |
| 2023-10-06 | $7.41 | $7.85 | $7.94 | $7.40 |
| 2023-10-07 | $7.85 | $7.85 | $7.85 | $7.85 |
| 2023-10-08 | $7.81 | $7.77 | $7.96 | $7.70 |
| 2023-10-09 | $7.77 | $7.51 | $7.79 | $7.28 |
| 2023-10-10 | $7.51 | $7.35 | $7.53 | $7.23 |
| 2023-10-11 | $7.35 | $7.38 | $7.42 | $7.20 |
| 2023-10-12 | $7.38 | $7.32 | $7.45 | $7.17 |
| 2023-10-13 | $7.32 | $7.57 | $7.66 | $7.31 |
| 2023-10-14 | $7.57 | $7.60 | $7.76 | $7.56 |
| 2023-10-15 | $7.60 | $7.82 | $7.83 | $7.57 |
| 2023-10-16 | $7.82 | $7.81 | $8.05 | $7.67 |
| 2023-10-17 | $7.81 | $7.93 | $8.09 | $7.61 |
| 2023-10-18 | $7.93 | $8.12 | $8.25 | $7.87 |
| 2023-10-19 | $8.12 | $8.47 | $8.62 | $7.98 |
| 2023-10-20 | $8.47 | $8.44 | $8.85 | $8.43 |
| 2023-10-21 | $8.44 | $8.86 | $9.20 | $8.43 |
| 2023-10-22 | $8.86 | $9.28 | $9.34 | $8.80 |
| 2023-10-23 | $9.28 | $11.04 | $12.95 | $9.17 |
| 2023-10-24 | $11.04 | $11.79 | $12.95 | $10.94 |
| 2023-10-25 | $11.79 | $12.13 | $12.79 | $11.55 |
| 2023-10-26 | $12.13 | $12.15 | $12.69 | $11.52 |
| 2023-10-27 | $12.15 | $13.57 | $13.80 | $11.74 |
| 2023-10-28 | $13.57 | $13.38 | $13.85 | $13.11 |
| 2023-10-29 | $13.38 | $13.93 | $14.27 | $13.23 |
| 2023-10-30 | $13.93 | $13.21 | $14.47 | $13.20 |
| 2023-10-31 | $13.21 | $14.17 | $14.30 | $12.79 |
| 2023-11-01 | $14.17 | $14.88 | $15.63 | $13.46 |
| 2023-11-02 | $14.88 | $14.37 | $15.84 | $14.25 |
| 2023-11-03 | $14.37 | $14.73 | $14.99 | $13.86 |
| 2023-11-04 | $14.73 | $15.24 | $15.28 | $14.40 |
| 2023-11-05 | $15.24 | $16.14 | $16.48 | $14.99 |
| 2023-11-06 | $16.14 | $16.96 | $18.01 | $15.69 |
| 2023-11-07 | $16.96 | $17.01 | $17.83 | $16.51 |
| 2023-11-08 | $17.01 | $16.98 | $17.85 | $16.88 |
| 2023-11-09 | $16.98 | $16.49 | $18.20 | $14.71 |
| 2023-11-10 | $16.49 | $16.39 | $16.50 | $16.36 |
| 2023-12-24 | $42.20 | $40.58 | $44.84 | $40.15 |
| 2023-12-25 | $40.58 | $43.35 | $43.74 | $39.71 |
| 2023-12-26 | $43.35 | $38.80 | $43.41 | $35.19 |
| 2023-12-27 | $38.80 | $39.27 | $39.72 | $36.26 |
| 2023-12-28 | $39.27 | $35.55 | $39.99 | $34.50 |
| 2023-12-29 | $35.55 | $35.84 | $38.34 | $34.54 |
| 2023-12-30 | $35.84 | $37.34 | $37.97 | $34.06 |
| 2023-12-31 | $37.34 | $35.72 | $38.81 | $35.22 |
| 2024-01-01 | $35.72 | $39.75 | $39.98 | $34.50 |
| 2024-01-02 | $39.75 | $37.07 | $41.09 | $36.76 |
| 2024-01-03 | $37.07 | $34.21 | $37.83 | $30.18 |
| 2024-01-04 | $34.19 | $38.48 | $40.69 | $33.73 |
| 2024-01-05 | $38.48 | $38.57 | $40.33 | $35.20 |
| 2024-01-06 | $38.57 | $40.04 | $40.66 | $35.10 |
| 2024-01-07 | $40.04 | $36.54 | $40.80 | $35.77 |
| 2024-01-08 | $36.54 | $42.29 | $43.29 | $33.62 |
| 2024-01-09 | $42.29 | $39.85 | $45.26 | $39.55 |
| 2024-01-10 | $39.85 | $41.01 | $42.76 | $36.77 |
| 2024-01-11 | $41.03 | $38.66 | $42.27 | $38.20 |
| 2024-01-12 | $38.66 | $36.77 | $39.84 | $35.37 |
| 2024-01-13 | $36.77 | $39.00 | $40.22 | $34.68 |
| 2024-01-14 | $39.00 | $36.86 | $39.83 | $36.66 |
| 2024-01-15 | $36.86 | $41.09 | $41.29 | $36.73 |
| 2024-01-16 | $41.09 | $40.79 | $41.98 | $39.43 |
| 2024-01-17 | $40.76 | $39.14 | $41.27 | $38.49 |
| 2024-01-18 | $39.14 | $36.00 | $39.22 | $35.50 |
| 2024-01-19 | $36.00 | $36.15 | $37.41 | $33.65 |
| 2024-01-20 | $36.15 | $35.43 | $36.47 | $34.74 |
| 2024-01-21 | $35.43 | $35.92 | $37.40 | $34.82 |
| 2024-01-22 | $35.94 | $33.86 | $36.37 | $33.25 |
| 2024-01-23 | $33.86 | $33.02 | $35.11 | $30.45 |
| 2024-01-24 | $33.02 | $33.05 | $34.41 | $32.03 |
| 2024-01-25 | $33.05 | $31.79 | $33.12 | $30.78 |
| 2024-01-26 | $31.79 | $33.75 | $34.62 | $31.09 |
| 2024-01-27 | $33.75 | $35.03 | $35.78 | $33.63 |
| 2024-01-28 | $35.04 | $36.45 | $38.63 | $34.99 |
| 2024-01-29 | $36.45 | $37.54 | $39.51 | $36.18 |
| 2024-01-30 | $37.54 | $35.43 | $38.36 | $35.15 |
| 2024-01-31 | $35.43 | $33.87 | $36.06 | $33.27 |
| 2024-02-01 | $33.87 | $33.91 | $34.99 | $33.10 |
| 2024-02-02 | $33.91 | $34.69 | $35.52 | $33.61 |
| 2024-02-03 | $34.69 | $33.08 | $35.07 | $32.51 |
| 2024-02-04 | $33.08 | $32.36 | $34.31 | $32.21 |
| 2024-02-05 | $32.36 | $31.94 | $33.55 | $31.37 |
| 2024-02-06 | $31.94 | $31.21 | $32.61 | $30.99 |
| 2024-02-07 | $31.21 | $33.00 | $33.55 | $31.17 |
| 2024-02-08 | $33.00 | $32.80 | $34.25 | $32.52 |
| 2024-02-09 | $32.80 | $34.87 | $35.77 | $32.80 |
| 2024-02-10 | $34.87 | $35.03 | $36.13 | $34.13 |
| 2024-02-11 | $35.03 | $35.19 | $36.63 | $34.71 |
| 2024-02-12 | $35.19 | $36.89 | $37.30 | $34.11 |
| 2024-02-13 | $36.89 | $34.75 | $37.28 | $34.49 |
| 2024-02-14 | $34.75 | $35.47 | $36.17 | $34.28 |
| 2024-02-15 | $35.47 | $34.16 | $36.19 | $33.28 |
| 2024-02-16 | $34.16 | $34.61 | $36.45 | $33.46 |
| 2024-02-17 | $34.61 | $34.61 | $34.62 | $34.60 |
| 2024-02-18 | $37.85 | $38.91 | $39.75 | $36.46 |
| 2024-02-19 | $38.91 | $37.58 | $39.98 | $35.43 |
| 2024-02-20 | $37.58 | $36.46 | $39.38 | $34.68 |
| 2024-02-21 | $36.46 | $35.09 | $36.60 | $33.53 |
| 2024-02-22 | $35.09 | $34.10 | $35.50 | $33.66 |
| 2024-02-23 | $34.10 | $32.91 | $34.79 | $32.00 |
| 2024-02-24 | $32.91 | $34.65 | $35.04 | $32.55 |
| 2024-02-25 | $34.65 | $35.82 | $36.08 | $33.60 |
| 2024-02-26 | $35.82 | $36.68 | $37.53 | $34.82 |
| 2024-02-27 | $36.68 | $40.11 | $40.69 | $35.96 |
| 2024-02-28 | $40.11 | $43.31 | $44.00 | $36.04 |
| 2024-02-29 | $43.26 | $40.89 | $45.82 | $39.88 |
| 2024-03-01 | $40.92 | $45.29 | $45.85 | $40.55 |
| 2024-03-02 | $45.29 | $42.77 | $46.66 | $42.06 |
| 2024-03-03 | $42.76 | $40.70 | $42.99 | $38.06 |
| 2024-03-04 | $40.70 | $40.59 | $42.21 | $38.86 |
| 2024-03-05 | $40.61 | $37.95 | $42.96 | $32.00 |
| 2024-03-06 | $38.06 | $38.86 | $39.71 | $35.87 |
| 2024-03-07 | $38.91 | $42.89 | $45.12 | $38.87 |
| 2024-03-08 | $42.93 | $41.55 | $44.58 | $40.30 |
| 2024-03-09 | $41.55 | $41.55 | $41.55 | $41.55 |
| 2024-03-10 | $40.95 | $40.16 | $41.40 | $38.87 |
| 2024-03-11 | $40.16 | $42.58 | $43.98 | $38.01 |
| 2024-03-12 | $42.59 | $51.99 | $52.31 | $41.43 |
| 2024-03-13 | $51.96 | $48.34 | $52.90 | $47.67 |
| 2024-03-14 | $48.36 | $47.91 | $53.00 | $45.56 |
| 2024-03-15 | $47.92 | $44.37 | $48.51 | $40.19 |
| 2024-03-16 | $44.48 | $40.71 | $48.99 | $39.94 |
| 2024-03-17 | $40.70 | $42.89 | $43.50 | $39.38 |
| 2024-03-18 | $42.80 | $38.42 | $42.80 | $37.82 |
| 2024-03-19 | $38.42 | $36.10 | $39.07 | $34.18 |
| 2024-03-20 | $36.02 | $39.18 | $39.45 | $34.07 |
| 2024-03-21 | $39.18 | $37.11 | $39.62 | $36.90 |
| 2024-03-22 | $37.11 | $35.26 | $37.75 | $34.38 |
| 2024-03-23 | $35.26 | $35.02 | $36.34 | $34.75 |
| 2024-03-24 | $35.02 | $36.51 | $36.72 | $34.92 |
| 2024-03-25 | $36.51 | $37.85 | $38.42 | $35.90 |
| 2024-03-26 | $37.85 | $39.03 | $41.44 | $37.77 |
| 2024-03-27 | $39.03 | $37.88 | $39.65 | $37.20 |
| 2024-03-28 | $37.91 | $38.43 | $38.82 | $37.14 |
| 2024-03-29 | $38.43 | $36.68 | $38.60 | $36.20 |
| 2024-03-30 | $36.68 | $35.83 | $37.13 | $35.69 |
| 2024-03-31 | $35.83 | $36.83 | $37.74 | $35.71 |
| 2024-04-01 | $36.80 | $34.22 | $37.25 | $33.04 |
| 2024-04-02 | $34.22 | $32.58 | $34.22 | $31.20 |
| 2024-04-03 | $32.58 | $32.90 | $34.86 | $31.56 |
| 2024-04-04 | $32.90 | $32.80 | $34.18 | $31.94 |
| 2024-04-05 | $32.80 | $34.31 | $34.93 | $30.72 |
| 2024-04-06 | $34.31 | $34.89 | $36.13 | $33.65 |
| 2024-04-07 | $34.89 | $35.26 | $36.26 | $34.77 |
| 2024-04-08 | $35.26 | $35.67 | $36.46 | $34.49 |
| 2024-04-09 | $35.67 | $33.23 | $35.88 | $33.00 |
| 2024-04-10 | $33.23 | $33.09 | $33.42 | $31.64 |
| 2024-04-11 | $33.24 | $31.96 | $33.46 | $31.58 |
| 2024-04-12 | $31.96 | $26.83 | $32.46 | $25.19 |
| 2024-04-13 | $26.83 | $23.34 | $27.29 | $20.13 |
| 2024-04-14 | $23.38 | $26.13 | $26.52 | $22.61 |
| 2024-04-15 | $26.13 | $24.54 | $27.63 | $23.37 |
| 2024-04-16 | $24.54 | $25.06 | $25.55 | $23.22 |
| 2024-04-17 | $25.06 | $26.04 | $28.25 | $24.20 |
| 2024-04-18 | $26.04 | $27.65 | $28.94 | $24.83 |
| 2024-04-19 | $27.65 | $28.19 | $28.81 | $25.00 |
| 2024-04-20 | $28.19 | $29.76 | $29.87 | $27.40 |
| 2024-04-21 | $29.76 | $28.28 | $29.87 | $27.82 |
| 2024-04-22 | $28.28 | $28.72 | $29.47 | $27.92 |
| 2024-04-23 | $28.72 | $28.05 | $29.23 | $27.64 |
| 2024-04-24 | $28.05 | $26.43 | $29.36 | $26.15 |
| 2024-04-25 | $26.43 | $26.52 | $27.09 | $25.57 |
| 2024-04-26 | $26.52 | $25.52 | $26.74 | $25.35 |
| 2024-04-27 | $25.52 | $25.92 | $26.29 | $24.68 |
| 2024-04-28 | $25.92 | $25.77 | $26.76 | $25.65 |
| 2024-04-29 | $25.77 | $25.81 | $26.19 | $24.92 |
| 2024-04-30 | $25.84 | $23.76 | $26.20 | $22.81 |
| 2024-05-01 | $23.76 | $23.77 | $23.79 | $23.76 |
| 2024-05-02 | $23.70 | $23.45 | $23.79 | $22.65 |
| 2024-05-03 | $23.45 | $25.03 | $25.13 | $23.00 |
| 2024-05-04 | $25.03 | $24.65 | $25.44 | $24.46 |
| 2024-05-05 | $24.65 | $24.22 | $24.72 | $23.83 |
| 2024-05-06 | $24.22 | $25.60 | $26.20 | $23.84 |
| 2024-05-07 | $25.60 | $24.71 | $26.36 | $24.62 |
| 2024-05-08 | $24.71 | $23.29 | $25.11 | $22.90 |
| 2024-05-09 | $23.29 | $23.99 | $24.31 | $22.80 |
| 2024-05-10 | $23.99 | $24.85 | $28.45 | $23.86 |
| 2024-05-11 | $24.85 | $23.75 | $25.19 | $23.65 |
| 2024-05-12 | $23.75 | $23.48 | $24.14 | $23.28 |
| 2024-05-13 | $23.48 | $22.63 | $23.64 | $22.05 |
| 2024-05-14 | $22.63 | $21.36 | $22.83 | $21.22 |
| 2024-05-15 | $21.36 | $23.65 | $24.02 | $21.06 |
| 2024-05-16 | $23.65 | $23.42 | $24.14 | $22.74 |
| 2024-05-17 | $23.42 | $24.76 | $25.34 | $23.30 |
| 2024-05-18 | $24.76 | $25.01 | $25.30 | $24.56 |
| 2024-05-19 | $25.01 | $24.13 | $25.22 | $24.06 |
| 2024-05-20 | $24.13 | $28.24 | $28.45 | $23.74 |
| 2024-05-21 | $28.24 | $27.65 | $29.04 | $27.45 |
| 2024-05-22 | $27.65 | $27.30 | $27.83 | $26.79 |
| 2024-05-23 | $27.30 | $26.11 | $27.74 | $24.83 |
| 2024-05-24 | $26.11 | $25.80 | $26.32 | $24.59 |
| 2024-05-25 | $25.80 | $25.35 | $26.63 | $25.03 |
| 2024-05-26 | $25.35 | $24.80 | $25.60 | $24.44 |
| 2024-05-27 | $24.80 | $25.75 | $26.48 | $24.74 |
| 2024-05-28 | $25.75 | $26.28 | $26.97 | $24.65 |
| 2024-05-29 | $26.28 | $26.44 | $27.05 | $26.03 |
| 2024-05-30 | $26.44 | $24.91 | $27.18 | $24.90 |
| 2024-05-31 | $24.91 | $24.38 | $25.51 | $24.25 |
| 2024-06-01 | $24.38 | $24.51 | $24.68 | $24.11 |
| 2024-06-02 | $24.51 | $24.23 | $24.85 | $23.87 |
| 2024-06-03 | $24.23 | $24.99 | $26.00 | $23.89 |
| 2024-06-04 | $24.99 | $24.98 | $25.00 | $24.97 |
| 2024-06-06 | $26.80 | $28.07 | $28.80 | $26.08 |
| 2024-06-07 | $28.07 | $28.04 | $28.09 | $28.04 |
| 2024-06-08 | $27.94 | $26.80 | $30.86 | $26.65 |
| 2024-06-09 | $26.80 | $27.85 | $29.30 | $26.63 |
| 2024-06-10 | $27.85 | $29.32 | $29.76 | $26.58 |
| 2024-06-11 | $29.32 | $27.20 | $29.93 | $25.50 |
| 2024-06-12 | $27.20 | $31.25 | $33.00 | $26.83 |
| 2024-06-13 | $31.25 | $28.82 | $31.69 | $28.39 |
| 2024-06-14 | $28.82 | $26.19 | $29.32 | $25.60 |
| 2024-06-15 | $26.19 | $25.37 | $26.61 | $25.27 |
| 2024-06-16 | $25.37 | $25.04 | $25.49 | $24.42 |
| 2024-06-17 | $25.05 | $21.60 | $25.32 | $20.90 |
| 2024-06-18 | $21.60 | $20.48 | $21.72 | $18.73 |
| 2024-06-19 | $20.48 | $21.21 | $21.56 | $20.11 |
| 2024-06-20 | $21.21 | $20.76 | $23.24 | $20.59 |
| 2024-06-21 | $20.76 | $21.31 | $21.85 | $20.16 |
| 2024-06-22 | $21.31 | $20.99 | $21.36 | $20.83 |
| 2024-06-23 | $20.99 | $20.26 | $21.48 | $20.06 |
| 2024-06-24 | $20.26 | $22.73 | $22.80 | $19.52 |
| 2024-06-25 | $22.73 | $22.72 | $22.73 | $22.69 |
Injective News
Related Coins
Get Crypto Newsletter
Read the Disclaimer : Coinsvalue.net