Singapore markets close in 2 hours 3 minutes

Injective USD (INJ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
28.22-1.71 (-5.70%)
As of 06:53AM UTC. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202428.8029.2528.0928.2228.22247,279,728
13 Jun 202431.2631.5828.4228.8028.80242,696,845
12 Jun 202427.2032.8526.8931.2631.26346,533,087
11 Jun 202429.3129.7425.5427.2127.21257,031,181
10 Jun 202427.8229.6426.6329.3129.31187,225,657
09 Jun 202426.8629.2326.7127.8227.82131,867,245
08 Jun 202427.9030.7226.7326.8726.87257,577,837
07 Jun 202428.0930.9126.6527.9227.92315,837,678
06 Jun 202426.7828.5926.0528.0928.09136,798,927
05 Jun 202425.2727.0825.2126.7826.7898,131,125
04 Jun 202424.9925.9224.1725.2725.2788,590,904
03 Jun 202424.2425.9323.9324.9924.9975,347,815
02 Jun 202424.5024.8523.8924.2424.2451,697,535
01 Jun 202424.4424.6624.1324.5024.5038,035,419
31 May 202424.9425.4724.3024.4424.4471,513,355
30 May 202426.4227.1524.9424.9424.9491,220,554
29 May 202426.2327.0226.0026.4226.42101,602,864
28 May 202425.7726.3024.7026.2326.2393,552,729
27 May 202424.8426.4624.8025.7725.7775,613,022
26 May 202425.3525.5924.4924.8424.8449,425,537
25 May 202425.7126.5725.3025.3525.3548,992,672
24 May 202426.1326.2824.6325.7125.7167,905,822
23 May 202427.2727.6825.0626.1326.13121,179,897
22 May 202427.6327.8426.8427.2727.2779,520,033
21 May 202428.2028.8627.5327.6327.63106,062,524
20 May 202424.1628.2523.8128.2028.20171,604,703
19 May 202424.9925.2024.0924.1624.1658,354,290
18 May 202424.7725.2824.5924.9924.9953,829,815
17 May 202423.4225.2923.3124.7724.7780,265,566
16 May 202423.6024.1322.8123.4223.4274,582,192
15 May 202421.3423.9221.0923.6023.60100,262,826
14 May 202422.6122.8121.2521.3421.3483,111,367
13 May 202423.5023.5922.0822.6122.6196,798,719
12 May 202423.6924.1223.3023.5023.5048,832,025
11 May 202424.8425.1123.6723.6923.6982,071,483
10 May 202424.0026.9523.9124.8424.84174,021,709
09 May 202423.2924.2822.8424.0024.0072,545,623
08 May 202424.7325.1022.9523.2923.2997,842,621
07 May 202425.5826.2824.6924.7324.73111,187,341
06 May 202424.2226.1423.8825.5825.58135,464,549
05 May 202424.6524.7223.8624.2224.2269,409,598
04 May 202424.9625.2124.4524.6524.6562,121,987
03 May 202423.4425.0322.9824.9624.96100,979,788
02 May 202423.6723.6722.6623.4423.4485,418,186
01 May 202423.7324.1522.0623.6723.67131,539,415
30 Apr 202425.8726.1822.8823.7323.73117,566,678
29 Apr 202425.7726.1724.9725.8725.8781,680,764
28 Apr 202425.9326.7525.6625.7725.7750,519,320
27 Apr 202425.5226.2824.8525.9225.9262,352,941
26 Apr 202426.5226.7225.4025.5225.5264,616,386
25 Apr 202426.4427.0825.5926.5226.5273,697,879
24 Apr 202428.0329.3426.1926.4426.44110,785,035
23 Apr 202428.6529.1527.6328.0328.0387,280,516
22 Apr 202428.2429.4227.9928.6528.6595,375,584
21 Apr 202429.7329.8027.8728.2428.2489,914,848
20 Apr 202428.1429.8627.4329.7329.73121,323,457
19 Apr 202427.6828.7325.0928.1528.15167,832,946
18 Apr 202426.0528.8524.8227.6827.68176,999,923
17 Apr 202425.0128.1024.2726.0526.05220,985,251
16 Apr 202424.4425.5123.2825.0125.01146,419,979
15 Apr 202426.0727.4323.4624.4424.44222,856,863
14 Apr 202423.3626.4222.6526.0726.07284,747,968
13 Apr 202426.7527.1719.5823.3623.36379,186,483
12 Apr 202431.9632.4323.2726.7526.75323,546,060
11 Apr 202433.1333.4031.6331.9631.9692,520,617
10 Apr 202433.1533.3731.8533.1333.13111,630,041
09 Apr 202435.6735.8432.9933.1533.15126,135,066
08 Apr 202435.2536.4134.5535.6735.67113,972,160
07 Apr 202434.8436.1434.7835.2535.25105,690,563
06 Apr 202434.2935.7633.6834.8434.84123,919,841
05 Apr 202432.7734.7330.7534.2934.29133,275,800
04 Apr 202432.9534.1032.0032.7732.77113,822,374
03 Apr 202432.5734.6431.6332.9532.95163,923,526
02 Apr 202434.2434.2431.2532.5732.57178,234,114
01 Apr 202436.8137.2333.4134.2434.24171,942,719
31 Mar 202435.8437.6435.7436.8136.8192,102,801
30 Mar 202436.6937.1035.7435.8435.8474,309,887
29 Mar 202438.4138.5936.3836.6936.69106,246,389
28 Mar 202437.9838.7837.2638.4138.41130,208,264
27 Mar 202439.0439.5937.3837.9837.98179,008,196
26 Mar 202437.8741.3737.8239.0439.04231,968,027
25 Mar 202436.4938.3735.9637.8737.87163,045,677
24 Mar 202434.9936.6934.9536.4936.4988,391,341
23 Mar 202435.1736.2934.8334.9934.9988,085,229
22 Mar 202437.1037.7334.5135.1735.17170,723,310
21 Mar 202439.1439.5336.8437.1037.10173,840,335
20 Mar 202435.8839.4234.2939.1439.14245,312,189
19 Mar 202438.4739.0134.2835.8835.88296,943,406
18 Mar 202442.8242.8237.9138.4738.47258,462,979
17 Mar 202440.7943.4539.3942.7242.72259,559,115
16 Mar 202444.2948.7540.1140.7940.79364,001,554
15 Mar 202447.9548.4540.9044.2944.29445,680,421
14 Mar 202448.3152.7545.9847.9547.95574,248,569
13 Mar 202452.0452.6547.8148.3148.31371,566,354
12 Mar 202442.5952.0741.5052.0452.04748,140,670
11 Mar 202440.1243.9138.7042.5942.59277,067,998
10 Mar 202440.9541.3638.9240.1240.12148,759,184
09 Mar 202441.5742.7340.6540.9540.95160,959,539
08 Mar 202442.8944.5241.0841.5741.57227,390,265
07 Mar 202438.8144.9138.8142.8942.89372,315,392
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...