Injective Protocol (INJ) historical data and Live price

Injective Protocol

INJ

$ 6.31 + 3.695 %

0.00016593 BTC

MARKET CAP
186.022 M

24H VOLUME
41.547 M

CIRC.SUPPLY
29.476 M

MAX SUPPLY
100 M

INJ

USD

Rank160

1H -6.22 %

24H 3.70 %

7D 11.95 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/24/21	5.872	6.161	5.557	6.113	18,890,186.01	168,173,580.25
6/21/21	7.657	7.721	6.301	6.329	33,063,401.35	173,868,490.83
6/20/21	7.789	7.877	7.002	7.658	20,678,031.43	210,399,626.75
6/18/21	8.362	8.386	7.338	7.607	20,664,320.54	209,034,941.51
6/17/21	7.868	9.085	7.812	8.349	29,090,821.85	229,469,602.8
6/16/21	8.529	8.529	7.764	7.828	24,894,559.65	215,145,457.03
6/15/21	8.704	8.854	8.267	8.538	26,061,497.19	234,757,906.56
6/14/21	8.232	9.209	2.41	8.691	36,727,352.19	238,963,321.8
6/13/21	7.679	8.38	7.252	8.25	25,113,495.76	226,928,626.77
6/12/21	7.708	8.212	7.217	7.696	24,798,670.1	211,713,120.73
6/11/21	8.461	8.655	7.633	7.707	24,119,193.41	212,078,170.1
6/10/21	9.335	9.39	8.273	8.461	30,782,810.75	232,834,935.35
6/9/21	8.251	9.757	7.73	9.335	52,618,975.33	256,969,121.44
6/7/21	9.282	9.919	8.24	8.261	30,884,202.67	227,462,191
6/6/21	9.189	9.478	9.019	9.266	20,192,132.46	255,234,713.94
6/5/21	9.41	10.175	8.886	9.19	30,807,555.22	253,168,866
6/4/21	10.655	10.655	8.901	9.384	36,496,535.16	258,510,209.13
6/3/21	10.358	11.038	10.103	10.657	39,757,356.85	293,726,378.46
6/2/21	9.347	11.36	9.113	10.359	42,946,104.57	285,555,410.8
6/1/21	9.381	9.567	8.927	9.345	23,860,606.56	257,659,678.57
5/31/21	8.488	9.427	8.123	9.38	25,579,227.28	225,640,295.15
5/30/21	8.058	9.006	7.605	8.487	24,623,624.06	204,158,938.15
5/29/21	8.849	9.294	7.856	8.056	23,068,610.13	193,798,366.85
5/28/21	10.688	10.871	8.473	8.877	33,980,990.08	213,537,047.75
5/27/21	10.884	11.596	9.769	10.677	36,112,150.96	256,844,978.37
5/26/21	9.539	11.176	9.498	10.863	38,976,935.82	261,313,233.25
5/25/21	10.081	10.437	8.769	9.533	40,314,262.85	229,330,833.78
5/24/21	7.725	10.741	7.516	10.068	62,311,761.51	242,192,863.71
5/23/21	9.509	9.845	5.867	7.747	51,896,501.39	186,362,387.5
5/22/21	10.27	10.845	9.163	9.487	39,741,679.78	228,205,377.02
5/21/21	12.96	13.757	8.716	10.248	61,197,736.53	246,522,878.12
4/26/21	15.989	19.953	15.877	19.144	169,579,411.75	326,512,063.38
4/25/21	15.038	17.857	14.645	16.003	89,928,150.28	272,937,556.79
4/24/21	17.161	17.247	14.35	15.083	94,629,053.75	257,249,979.58
4/23/21	15.409	18.501	13.015	17.165	193,924,658.03	275,596,429.44
4/22/21	15.512	21.447	14.686	15.408	345,148,464.4	247,376,251.55
4/21/21	14.335	17.871	13.362	15.565	150,138,390.68	249,911,951.42
4/20/21	12.205	15.129	10.944	14.365	80,871,593.91	230,633,663.34
4/19/21	12.129	13.443	11.88	12.202	36,952,469.82	195,907,491.88
4/18/21	13.777	13.81	11.604	12.112	46,921,622.22	194,468,505.1
4/17/21	13.823	14.22	13.305	13.684	32,865,327.55	219,704,904.35
4/16/21	14.321	14.492	13.059	13.812	47,263,169.32	221,758,151.32
4/15/21	13.374	14.813	13.152	14.29	40,247,279.9	229,431,463.1
4/14/21	13.773	13.965	13.111	13.34	37,846,931.55	214,183,275.74
4/13/21	14.576	14.82	13.711	13.782	44,181,958.83	221,283,487.61
4/12/21	13.583	14.711	13.489	14.583	52,748,703.95	234,130,593.52
4/11/21	13.624	14.451	13.148	13.585	44,925,486.32	218,119,616.5
4/10/21	15.225	15.707	13.287	13.616	55,694,902.02	218,612,317.09
4/9/21	14.779	15.25	14.402	15.237	44,625,540.93	244,631,834.72
4/8/21	13.259	14.941	13.179	14.78	53,750,364.41	237,295,487.73
4/7/21	14.256	14.585	12.77	13.254	40,468,944.03	212,796,502.39
4/6/21	13.345	14.765	13.253	14.272	59,397,647.07	229,143,101.06
4/5/21	13.537	13.614	12.89	13.332	39,346,942.5	214,052,919.26
4/4/21	12.209	13.758	12.149	13.53	35,650,381.37	217,233,305.39
4/3/21	13.256	13.593	12.141	12.21	27,107,157.79	196,039,050.35
4/2/21	13.989	14.525	13.079	13.257	36,663,279.35	212,846,450.13
4/1/21	12.842	14.355	12.808	13.998	40,695,764.8	224,753,459.97
3/31/21	13.753	13.842	12.723	12.842	33,317,604.82	206,178,975.06
3/30/21	14.275	15.075	13.558	13.759	51,757,816.87	220,901,020.96
3/29/21	12.383	14.456	12.087	14.282	42,480,334.5	223,816,911.02
3/28/21	11.149	13.862	11.024	12.408	63,963,761.06	194,446,326.87
3/27/21	11.645	11.711	10.725	11.15	20,573,513.4	174,730,761.45
3/26/21	10.591	11.653	10.591	11.646	21,933,670.06	182,507,774.46
3/25/21	10.552	11.397	10.085	10.594	24,286,838.19	166,014,093.73
3/24/21	11.635	12.387	10.529	10.558	27,420,609.79	165,455,457.51
3/23/21	12.492	12.861	11.627	11.632	27,086,198.95	182,277,266.18
3/22/21	12.307	14.189	12.126	12.505	44,966,827.74	195,964,356.99
3/21/21	12.411	12.659	12.071	12.305	23,403,015.1	192,836,943.31
3/20/21	12.888	13.349	12.408	12.408	26,692,424.29	194,450,764.07
3/19/21	13.512	14.199	12.844	12.878	44,991,724.17	201,805,327.89
3/18/21	11.88	13.511	11.724	13.511	46,070,327.1	211,724,611.67
3/17/21	11.231	11.947	10.834	11.887	30,997,442.72	186,281,385.99
3/16/21	11.83	12.089	10.879	11.229	44,086,882.03	175,965,238.32
3/15/21	11.654	12.496	10.913	11.835	48,366,567.43	185,468,768.47
3/14/21	11.418	12.189	11.21	11.66	27,734,133.71	182,719,936.49
3/13/21	11.714	12.08	11.339	11.417	33,140,865.62	178,906,752.56
3/12/21	12.256	12.893	11.549	11.711	32,288,281.76	183,523,887.44
3/11/21	12.493	12.724	11.749	12.255	34,310,094.98	192,051,348.85
3/10/21	13.289	13.321	12.221	12.504	33,664,457.57	195,948,415.58
3/9/21	12.18	13.652	11.987	13.285	42,032,384.16	208,121,895.07
3/8/21	12.189	12.283	11.532	12.178	25,212,261.26	190,758,552.35
3/7/21	11.857	12.466	11.651	12.193	25,133,871.69	190,993,789.27
3/6/21	11.716	12.168	11.345	11.863	22,734,738.16	185,833,627.61
3/5/21	12.503	12.503	11.544	11.717	30,410,508.06	183,535,476.49
3/4/21	13.601	13.923	12.005	12.513	36,292,927.05	196,013,499.19
3/3/21	13.126	13.968	13.02	13.601	36,461,199.55	213,061,512.41
3/2/21	13.54	13.845	12.748	13.124	34,999,820.56	205,585,742.3
3/1/21	12.161	14.104	12.137	13.533	46,431,049.9	211,992,081.74
2/28/21	12.35	12.689	10.951	12.135	38,612,605.69	190,083,159.19
2/27/21	12.234	13.055	11.829	12.351	31,117,089.49	192,441,202.5

Similar Coins