Injective Protocol (INJ) historical data and Live price

injective-protocol

Injective Protocol

INJ
$ 13.73 -2.022 % 0.00021388 BTC
MARKET CAP
220.456 M
24H VOLUME
40.726 M
CIRC.SUPPLY
16.056 M
MAX SUPPLY
100 M
Rank270
1H -0.48 %
24H -2.02 %
7D -3.92 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/2114.57614.8213.71113.78244,181,958.83221,283,487.61
4/12/2113.58314.71113.48914.58352,748,703.95234,130,593.52
4/11/2113.62414.45113.14813.58544,925,486.32218,119,616.5
4/10/2115.22515.70713.28713.61655,694,902.02218,612,317.09
4/9/2114.77915.2514.40215.23744,625,540.93244,631,834.72
4/8/2113.25914.94113.17914.7853,750,364.41237,295,487.73
4/7/2114.25614.58512.7713.25440,468,944.03212,796,502.39
4/6/2113.34514.76513.25314.27259,397,647.07229,143,101.06
4/5/2113.53713.61412.8913.33239,346,942.5214,052,919.26
4/4/2112.20913.75812.14913.5335,650,381.37217,233,305.39
4/3/2113.25613.59312.14112.2127,107,157.79196,039,050.35
4/2/2113.98914.52513.07913.25736,663,279.35212,846,450.13
4/1/2112.84214.35512.80813.99840,695,764.8224,753,459.97
3/31/2113.75313.84212.72312.84233,317,604.82206,178,975.06
3/30/2114.27515.07513.55813.75951,757,816.87220,901,020.96
3/29/2112.38314.45612.08714.28242,480,334.5223,816,911.02
3/28/2111.14913.86211.02412.40863,963,761.06194,446,326.87
3/27/2111.64511.71110.72511.1520,573,513.4174,730,761.45
3/26/2110.59111.65310.59111.64621,933,670.06182,507,774.46
3/25/2110.55211.39710.08510.59424,286,838.19166,014,093.73
3/24/2111.63512.38710.52910.55827,420,609.79165,455,457.51
3/23/2112.49212.86111.62711.63227,086,198.95182,277,266.18
3/22/2112.30714.18912.12612.50544,966,827.74195,964,356.99
3/21/2112.41112.65912.07112.30523,403,015.1192,836,943.31
3/20/2112.88813.34912.40812.40826,692,424.29194,450,764.07
3/19/2113.51214.19912.84412.87844,991,724.17201,805,327.89
3/18/2111.8813.51111.72413.51146,070,327.1211,724,611.67
3/17/2111.23111.94710.83411.88730,997,442.72186,281,385.99
3/16/2111.8312.08910.87911.22944,086,882.03175,965,238.32
3/15/2111.65412.49610.91311.83548,366,567.43185,468,768.47
3/14/2111.41812.18911.2111.6627,734,133.71182,719,936.49
3/13/2111.71412.0811.33911.41733,140,865.62178,906,752.56
3/12/2112.25612.89311.54911.71132,288,281.76183,523,887.44
3/11/2112.49312.72411.74912.25534,310,094.98192,051,348.85
3/10/2113.28913.32112.22112.50433,664,457.57195,948,415.58
3/9/2112.1813.65211.98713.28542,032,384.16208,121,895.07
3/8/2112.18912.28311.53212.17825,212,261.26190,758,552.35
3/7/2111.85712.46611.65112.19325,133,871.69190,993,789.27
3/6/2111.71612.16811.34511.86322,734,738.16185,833,627.61
3/5/2112.50312.50311.54411.71730,410,508.06183,535,476.49
3/4/2113.60113.92312.00512.51336,292,927.05196,013,499.19
3/3/2113.12613.96813.0213.60136,461,199.55213,061,512.41
3/2/2113.5413.84512.74813.12434,999,820.56205,585,742.3
3/1/2112.16114.10412.13713.53346,431,049.9211,992,081.74
2/28/2112.3512.68910.95112.13538,612,605.69190,083,159.19
2/27/2112.23413.05511.82912.35131,117,089.49192,441,202.5
2/26/2112.3713.43611.2912.23444,477,244.22190,612,804.36
2/25/2114.04814.65212.34612.34639,940,138.39192,362,423.72
2/24/2113.5315.76212.52614.04666,160,942.83218,842,913.39
2/23/2115.68315.7311.14913.51694,665,602.84210,588,722.65
2/22/2114.35816.49711.63315.681111,375,164.46244,315,761.9
2/21/2114.82115.47213.96314.3650,290,563.32223,736,581.47
2/20/2116.99716.99714.08414.8463,598,182.52231,207,350.4
2/19/2115.90618.0615.43816.98987,030,301.82263,679,102.59
2/18/2114.20515.92914.115.91962,947,023.96247,076,193.92
2/17/2113.35715.16712.38514.20950,439,467.76220,534,983.14
2/16/2113.36514.26112.77713.34734,957,233.37207,164,384.44
2/15/2114.93915.03212.5913.37246,320,820207,554,716.19
2/14/2115.72216.77414.92914.93951,174,737.7231,866,979.17
2/13/2115.3716.95714.77315.74754,236,865.59244,414,873
2/12/2115.10516.24515.00715.3752,002,905.21238,553,967.41
2/11/2114.37315.6713.96715.11256,330,263.12234,549,546.12
2/10/2115.68216.0113.53114.36476,247,303.03222,942,934.63
2/9/2113.79416.84713.34315.672130,696,181.84243,244,429.89
2/8/2111.51413.7911.16713.7970,727,861.46212,450,279.78
2/7/2111.25811.8810.27211.51642,291,143.58177,416,247.9
2/6/2112.45312.48511.04611.25459,816,562.1173,379,077.04
2/5/2112.76613.66512.42912.46451,703,638.31192,013,363.41
2/4/2111.35213.49111.15712.77463,373,944.7196,803,777.29
2/3/2111.54211.94910.99511.34845,750,029.21174,822,248.7
2/2/2110.41411.9959.87711.53254,774,250.57176,649,834.8
2/1/219.4910.6188.84210.41958,426,769.55159,026,188.66
1/31/219.4889.6118.0929.54240,613,552.46145,640,205.29
1/30/218.0519.9277.8699.49570,536,563.16144,915,323.6
1/29/218.1138.4087.5567.89843,337,197.57120,544,210.67
1/28/217.5658.3427.2838.34235,885,129.669127,326,503.001
1/27/218.3378.3947.2137.56530,009,211.123115,454,320.402
1/26/218.468.847.5778.33436,376,774.794127,203,475.804
1/25/218.7849.3068.0638.46131,740,971.618129,132,046.424
1/24/218.4419.1578.3948.78330,383,309.958134,048,911.18
1/23/218.8119.2658.4128.44331,409,761.537128,866,037.288
1/22/217.059.4086.6768.80354,996,101.679134,360,378.08
1/21/218.5168.5187.0197.04237,002,741.185107,477,343.222
1/20/218.6579.2227.88.51852,662,060.385129,999,992.194
1/19/217.24210.7827.0448.643150,994,415.441131,903,968.009
1/18/216.1837.5146.1667.24435,245,146.686109,559,517.181
1/17/216.2196.445.8726.18319,524,907.8493,505,262.482
1/16/216.3716.6076.0276.2224,051,758.85794,061,987.517
1/15/216.7416.7415.2696.35435,148,364.63196,089,126.374
1/14/215.4766.8945.4766.73346,685,120.968101,829,996.316