Injective Protocol (INJ) historical data and Live price

Injective Protocol

INJ

$ 1.20 + 0.027 %

0.00006176 BTC

MARKET CAP
77.965 M

24H VOLUME
7.274 M

CIRC.SUPPLY
65.006 M

MAX SUPPLY
100 M

INJ

USD

Rank274

1H 0.26 %

24H 0.03 %

7D -17.67 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/30/22	1.267	1.269	1.17	1.237	7,109,270.83	80,400,338.03
6/29/22	1.284	1.334	1.261	1.267	8,081,825.37	82,373,475.41
6/28/22	1.351	1.419	1.279	1.282	9,923,355.8	83,344,168.13
6/27/22	1.358	1.425	1.347	1.351	8,564,572.37	87,831,061.11
6/26/22	1.449	1.505	1.356	1.357	12,176,139.03	88,241,776.06
6/25/22	1.445	1.473	1.395	1.449	11,173,502.15	94,193,635.04
6/24/22	1.382	1.476	1.355	1.445	14,301,209.04	93,924,334.98
6/23/22	1.303	1.385	1.301	1.382	11,452,630.92	89,836,885.05
6/22/22	1.344	1.413	1.303	1.303	10,955,586.4	73,818,876.45
6/21/22	1.367	1.435	1.34	1.344	10,453,187.71	76,139,590.33
6/20/22	1.302	1.407	1.25	1.366	12,166,440.66	77,415,381.64
6/19/22	1.226	1.307	1.173	1.302	8,716,656.01	73,737,875.8
6/18/22	1.357	1.423	1.14	1.226	11,355,925.52	69,450,955.65
6/17/22	1.348	1.404	1.334	1.358	6,787,508.65	76,913,047.07
6/16/22	1.501	1.515	1.329	1.347	10,893,944.3	76,291,793.68
6/15/22	1.432	1.532	1.291	1.501	34,116,544.84	85,040,439.7
6/14/22	1.334	1.73	1.234	1.433	48,188,893.83	81,162,055.36
6/13/22	1.557	1.565	1.268	1.333	12,941,369	75,545,741.07
6/12/22	1.826	1.829	1.558	1.558	11,478,913.47	88,242,916.04
6/11/22	1.966	2.148	1.763	1.826	25,453,611.24	103,444,079.35
6/10/22	2.01	2.324	1.966	1.967	44,517,416.83	111,457,701.67
6/9/22	1.939	2.291	1.921	2.01	28,496,156.99	113,855,420.3
6/8/22	1.987	2.035	1.937	1.943	10,440,639.17	110,078,163.65
6/7/22	2.038	2.041	1.899	1.987	15,357,779	112,574,435.31
6/6/22	2.021	2.113	2.006	2.038	10,162,632.81	115,452,974.22
6/5/22	2.044	2.069	1.994	2.022	6,478,351.01	114,529,585.6
6/4/22	2.033	2.065	2	2.045	6,760,635.44	115,837,227.13
6/3/22	2.142	2.142	2.006	2.033	8,324,090.96	115,177,601.73
6/2/22	2.075	2.142	2.047	2.141	9,208,956.45	121,327,846.66
6/1/22	2.25	2.263	2.055	2.075	11,142,184.89	117,563,806.59
5/31/22	2.207	2.32	2.143	2.251	15,986,663.06	127,524,796.09
5/30/22	2.1	2.224	2.079	2.207	11,802,372.57	125,048,782.9
5/29/22	1.998	2.215	1.951	2.101	18,220,945.75	119,008,838.86
5/28/22	1.929	1.966	1.903	1.94	8,416,666.59	109,935,545.53
5/27/22	2.026	2.037	1.873	1.928	8,957,440.2	109,259,745.47
5/26/22	2.228	2.256	1.945	2.027	9,080,777.86	114,831,665.16
5/25/22	2.26	2.307	2.216	2.228	9,269,965.51	126,216,022.01
5/24/22	2.248	2.458	2.161	2.26	16,661,673.33	128,044,286.43
5/23/22	2.258	2.335	2.212	2.246	9,510,676.17	127,271,393.85
5/22/22	2.275	2.333	2.234	2.259	7,401,921.68	127,963,824.41
5/21/22	2.212	2.337	2.146	2.275	9,815,301.86	128,906,235.9
5/20/22	2.342	2.415	2.188	2.212	12,708,850.24	125,334,273.91
5/19/22	2.417	2.682	2.229	2.342	26,861,570.29	132,694,155.69
5/18/22	2.284	2.667	2.212	2.422	39,246,199.47	137,199,274.23
5/17/22	2.015	2.453	2.013	2.284	25,485,615.66	129,402,294.13
5/16/22	2.208	2.209	1.975	2.016	10,615,917.91	114,191,389.72
5/15/22	2.091	2.225	2.005	2.208	10,443,233.47	125,108,756.77
5/14/22	2.07	2.213	1.925	2.09	16,898,918.12	118,407,306.91
5/13/22	1.812	2.295	1.794	2.069	21,151,145.64	117,239,139.33
5/12/22	2.104	2.198	1.547	1.814	20,045,272.71	102,754,283.29
5/11/22	3.067	3.134	1.948	2.102	24,184,529.44	119,114,227.5
5/10/22	3.015	3.476	2.825	3.067	27,664,288.22	173,752,775.33
5/9/22	3.532	3.575	2.942	3.021	17,697,123.81	171,147,451.82
5/8/22	3.671	3.671	3.508	3.533	15,621,119.39	200,182,647.12
5/7/22	3.877	3.966	3.641	3.67	19,888,760.17	207,937,042.34
5/6/22	3.78	4.105	3.745	3.877	36,948,541.83	219,654,657.78
5/5/22	4.234	4.392	3.7	3.78	33,404,743.62	214,149,418.38
5/4/22	4.401	4.689	3.912	4.232	140,286,198.78	239,770,458.83
5/3/22	3.566	5.2	3.539	4.4	119,300,988.32	249,296,946.34
5/2/22	3.611	3.746	3.492	3.566	12,029,211.21	202,020,437.06
5/1/22	3.669	3.67	3.468	3.609	14,593,072.54	204,497,448.98
4/30/22	3.944	4.008	3.655	3.67	15,258,674.24	207,951,857.26
4/29/22	4.127	4.296	3.884	3.944	15,636,232.62	223,450,358.63
4/28/22	4.266	4.292	4.116	4.127	15,270,167.25	233,818,983.27
4/27/22	4.134	4.326	4.122	4.267	15,002,490.29	241,742,326.85
4/26/22	4.527	4.717	4.117	4.133	23,981,365.95	234,140,971.88
4/25/22	4.589	4.853	4.233	4.528	29,527,206.78	256,544,445.99
4/24/22	4.736	4.763	4.579	4.588	11,135,118.86	259,962,131.49
4/23/22	4.888	4.906	4.738	4.738	12,843,247.34	268,454,130.07
4/22/22	4.971	5.056	4.841	4.889	15,638,892.63	276,964,990.87
4/21/22	5.17	5.373	4.928	4.978	17,191,277.56	282,033,387.88
4/20/22	5.224	5.386	5.107	5.17	17,816,642.17	251,548,932.03
4/19/22	5.091	5.258	5.078	5.225	15,480,833.08	254,222,883.09
4/18/22	5.108	5.176	4.926	5.087	15,286,092.22	247,527,074.48
4/17/22	5.4	5.414	5.1	5.108	10,200,192.31	248,507,712.64
4/16/22	5.317	5.457	5.241	5.4	10,592,362.09	262,734,036.61
4/15/22	5.304	5.395	5.274	5.317	9,984,943.52	258,682,579.45
4/14/22	5.554	5.598	5.252	5.305	13,246,703.13	258,104,304.81
4/13/22	5.502	5.583	5.401	5.554	15,268,014.86	270,246,965.44
4/12/22	5.298	5.664	5.282	5.504	18,416,458.54	267,789,988.24
4/11/22	6.091	6.102	5.259	5.298	25,292,637.88	257,789,692.95
4/10/22	6.347	6.401	6.104	6.104	22,955,067.88	297,004,754.68
4/9/22	6.164	6.679	6.127	6.346	50,052,176.57	308,780,087.79
4/8/22	6.116	6.587	6.097	6.162	42,706,417.5	299,792,129.11
4/7/22	5.982	6.364	5.867	6.116	28,436,340.22	297,581,522.87
4/6/22	6.342	6.478	5.933	5.983	43,477,756.49	291,079,510.07
4/5/22	6.26	7.491	6.26	6.342	90,921,115.61	308,569,362.88
4/4/22	6.316	6.395	6.116	6.26	23,851,423.38	304,564,972.7
4/3/22	6.131	6.401	6.125	6.316	23,375,091.25	307,311,448.57
4/2/22	6.248	6.488	6.129	6.131	31,867,685.27	298,307,513.63

Similar Coins