Injective Protocol (INJ) historical data and Live price

injective-protocol

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
Rank160
1H -6.22 %
24H 3.70 %
7D 11.95 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/24/215.8726.1615.5576.11318,890,186.01168,173,580.25
6/21/217.6577.7216.3016.32933,063,401.35173,868,490.83
6/20/217.7897.8777.0027.65820,678,031.43210,399,626.75
6/18/218.3628.3867.3387.60720,664,320.54209,034,941.51
6/17/217.8689.0857.8128.34929,090,821.85229,469,602.8
6/16/218.5298.5297.7647.82824,894,559.65215,145,457.03
6/15/218.7048.8548.2678.53826,061,497.19234,757,906.56
6/14/218.2329.2092.418.69136,727,352.19238,963,321.8
6/13/217.6798.387.2528.2525,113,495.76226,928,626.77
6/12/217.7088.2127.2177.69624,798,670.1211,713,120.73
6/11/218.4618.6557.6337.70724,119,193.41212,078,170.1
6/10/219.3359.398.2738.46130,782,810.75232,834,935.35
6/9/218.2519.7577.739.33552,618,975.33256,969,121.44
6/7/219.2829.9198.248.26130,884,202.67227,462,191
6/6/219.1899.4789.0199.26620,192,132.46255,234,713.94
6/5/219.4110.1758.8869.1930,807,555.22253,168,866
6/4/2110.65510.6558.9019.38436,496,535.16258,510,209.13
6/3/2110.35811.03810.10310.65739,757,356.85293,726,378.46
6/2/219.34711.369.11310.35942,946,104.57285,555,410.8
6/1/219.3819.5678.9279.34523,860,606.56257,659,678.57
5/31/218.4889.4278.1239.3825,579,227.28225,640,295.15
5/30/218.0589.0067.6058.48724,623,624.06204,158,938.15
5/29/218.8499.2947.8568.05623,068,610.13193,798,366.85
5/28/2110.68810.8718.4738.87733,980,990.08213,537,047.75
5/27/2110.88411.5969.76910.67736,112,150.96256,844,978.37
5/26/219.53911.1769.49810.86338,976,935.82261,313,233.25
5/25/2110.08110.4378.7699.53340,314,262.85229,330,833.78
5/24/217.72510.7417.51610.06862,311,761.51242,192,863.71
5/23/219.5099.8455.8677.74751,896,501.39186,362,387.5
5/22/2110.2710.8459.1639.48739,741,679.78228,205,377.02
5/21/2112.9613.7578.71610.24861,197,736.53246,522,878.12
4/26/2115.98919.95315.87719.144169,579,411.75326,512,063.38
4/25/2115.03817.85714.64516.00389,928,150.28272,937,556.79
4/24/2117.16117.24714.3515.08394,629,053.75257,249,979.58
4/23/2115.40918.50113.01517.165193,924,658.03275,596,429.44
4/22/2115.51221.44714.68615.408345,148,464.4247,376,251.55
4/21/2114.33517.87113.36215.565150,138,390.68249,911,951.42
4/20/2112.20515.12910.94414.36580,871,593.91230,633,663.34
4/19/2112.12913.44311.8812.20236,952,469.82195,907,491.88
4/18/2113.77713.8111.60412.11246,921,622.22194,468,505.1
4/17/2113.82314.2213.30513.68432,865,327.55219,704,904.35
4/16/2114.32114.49213.05913.81247,263,169.32221,758,151.32
4/15/2113.37414.81313.15214.2940,247,279.9229,431,463.1
4/14/2113.77313.96513.11113.3437,846,931.55214,183,275.74
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