Injective Protocol (INJ) historical data and Live price

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

INJ

USD

Rank270

1H -0.48 %

24H -2.02 %

7D -3.92 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
2/26/21	12.37	13.436	11.29	12.234	44,477,244.22	190,612,804.36
2/25/21	14.048	14.652	12.346	12.346	39,940,138.39	192,362,423.72
2/24/21	13.53	15.762	12.526	14.046	66,160,942.83	218,842,913.39
2/23/21	15.683	15.73	11.149	13.516	94,665,602.84	210,588,722.65
2/22/21	14.358	16.497	11.633	15.681	111,375,164.46	244,315,761.9
2/21/21	14.821	15.472	13.963	14.36	50,290,563.32	223,736,581.47
2/20/21	16.997	16.997	14.084	14.84	63,598,182.52	231,207,350.4
2/19/21	15.906	18.06	15.438	16.989	87,030,301.82	263,679,102.59
2/18/21	14.205	15.929	14.1	15.919	62,947,023.96	247,076,193.92
2/17/21	13.357	15.167	12.385	14.209	50,439,467.76	220,534,983.14
2/16/21	13.365	14.261	12.777	13.347	34,957,233.37	207,164,384.44
2/15/21	14.939	15.032	12.59	13.372	46,320,820	207,554,716.19
2/14/21	15.722	16.774	14.929	14.939	51,174,737.7	231,866,979.17
2/13/21	15.37	16.957	14.773	15.747	54,236,865.59	244,414,873
2/12/21	15.105	16.245	15.007	15.37	52,002,905.21	238,553,967.41
2/11/21	14.373	15.67	13.967	15.112	56,330,263.12	234,549,546.12
2/10/21	15.682	16.01	13.531	14.364	76,247,303.03	222,942,934.63
2/9/21	13.794	16.847	13.343	15.672	130,696,181.84	243,244,429.89
2/8/21	11.514	13.79	11.167	13.79	70,727,861.46	212,450,279.78
2/7/21	11.258	11.88	10.272	11.516	42,291,143.58	177,416,247.9
2/6/21	12.453	12.485	11.046	11.254	59,816,562.1	173,379,077.04
2/5/21	12.766	13.665	12.429	12.464	51,703,638.31	192,013,363.41
2/4/21	11.352	13.491	11.157	12.774	63,373,944.7	196,803,777.29
2/3/21	11.542	11.949	10.995	11.348	45,750,029.21	174,822,248.7
2/2/21	10.414	11.995	9.877	11.532	54,774,250.57	176,649,834.8
2/1/21	9.49	10.618	8.842	10.419	58,426,769.55	159,026,188.66
1/31/21	9.488	9.611	8.092	9.542	40,613,552.46	145,640,205.29
1/30/21	8.051	9.927	7.869	9.495	70,536,563.16	144,915,323.6
1/29/21	8.113	8.408	7.556	7.898	43,337,197.57	120,544,210.67
1/28/21	7.565	8.342	7.283	8.342	35,885,129.669	127,326,503.001
1/27/21	8.337	8.394	7.213	7.565	30,009,211.123	115,454,320.402
1/26/21	8.46	8.84	7.577	8.334	36,376,774.794	127,203,475.804
1/25/21	8.784	9.306	8.063	8.461	31,740,971.618	129,132,046.424
1/24/21	8.441	9.157	8.394	8.783	30,383,309.958	134,048,911.18
1/23/21	8.811	9.265	8.412	8.443	31,409,761.537	128,866,037.288
1/22/21	7.05	9.408	6.676	8.803	54,996,101.679	134,360,378.08
1/21/21	8.516	8.518	7.019	7.042	37,002,741.185	107,477,343.222
1/20/21	8.657	9.222	7.8	8.518	52,662,060.385	129,999,992.194
1/19/21	7.242	10.782	7.044	8.643	150,994,415.441	131,903,968.009
1/18/21	6.183	7.514	6.166	7.244	35,245,146.686	109,559,517.181
1/17/21	6.219	6.44	5.872	6.183	19,524,907.84	93,505,262.482
1/16/21	6.371	6.607	6.027	6.22	24,051,758.857	94,061,987.517
1/15/21	6.741	6.741	5.269	6.354	35,148,364.631	96,089,126.374
1/14/21	5.476	6.894	5.476	6.733	46,685,120.968	101,829,996.316

Similar Coins