Injective Protocol (INJ) historical data and Live price

injective-protocol

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
Rank274
1H 0.26 %
24H 0.03 %
7D -17.67 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/221.2671.2691.171.2377,109,270.8380,400,338.03
6/29/221.2841.3341.2611.2678,081,825.3782,373,475.41
6/28/221.3511.4191.2791.2829,923,355.883,344,168.13
6/27/221.3581.4251.3471.3518,564,572.3787,831,061.11
6/26/221.4491.5051.3561.35712,176,139.0388,241,776.06
6/25/221.4451.4731.3951.44911,173,502.1594,193,635.04
6/24/221.3821.4761.3551.44514,301,209.0493,924,334.98
6/23/221.3031.3851.3011.38211,452,630.9289,836,885.05
6/22/221.3441.4131.3031.30310,955,586.473,818,876.45
6/21/221.3671.4351.341.34410,453,187.7176,139,590.33
6/20/221.3021.4071.251.36612,166,440.6677,415,381.64
6/19/221.2261.3071.1731.3028,716,656.0173,737,875.8
6/18/221.3571.4231.141.22611,355,925.5269,450,955.65
6/17/221.3481.4041.3341.3586,787,508.6576,913,047.07
6/16/221.5011.5151.3291.34710,893,944.376,291,793.68
6/15/221.4321.5321.2911.50134,116,544.8485,040,439.7
6/14/221.3341.731.2341.43348,188,893.8381,162,055.36
6/13/221.5571.5651.2681.33312,941,36975,545,741.07
6/12/221.8261.8291.5581.55811,478,913.4788,242,916.04
6/11/221.9662.1481.7631.82625,453,611.24103,444,079.35
6/10/222.012.3241.9661.96744,517,416.83111,457,701.67
6/9/221.9392.2911.9212.0128,496,156.99113,855,420.3
6/8/221.9872.0351.9371.94310,440,639.17110,078,163.65
6/7/222.0382.0411.8991.98715,357,779112,574,435.31
6/6/222.0212.1132.0062.03810,162,632.81115,452,974.22
6/5/222.0442.0691.9942.0226,478,351.01114,529,585.6
6/4/222.0332.06522.0456,760,635.44115,837,227.13
6/3/222.1422.1422.0062.0338,324,090.96115,177,601.73
6/2/222.0752.1422.0472.1419,208,956.45121,327,846.66
6/1/222.252.2632.0552.07511,142,184.89117,563,806.59
5/31/222.2072.322.1432.25115,986,663.06127,524,796.09
5/30/222.12.2242.0792.20711,802,372.57125,048,782.9
5/29/221.9982.2151.9512.10118,220,945.75119,008,838.86
5/28/221.9291.9661.9031.948,416,666.59109,935,545.53
5/27/222.0262.0371.8731.9288,957,440.2109,259,745.47
5/26/222.2282.2561.9452.0279,080,777.86114,831,665.16
5/25/222.262.3072.2162.2289,269,965.51126,216,022.01
5/24/222.2482.4582.1612.2616,661,673.33128,044,286.43
5/23/222.2582.3352.2122.2469,510,676.17127,271,393.85
5/22/222.2752.3332.2342.2597,401,921.68127,963,824.41
5/21/222.2122.3372.1462.2759,815,301.86128,906,235.9
5/20/222.3422.4152.1882.21212,708,850.24125,334,273.91
5/19/222.4172.6822.2292.34226,861,570.29132,694,155.69
5/18/222.2842.6672.2122.42239,246,199.47137,199,274.23
5/17/222.0152.4532.0132.28425,485,615.66129,402,294.13
5/16/222.2082.2091.9752.01610,615,917.91114,191,389.72
5/15/222.0912.2252.0052.20810,443,233.47125,108,756.77
5/14/222.072.2131.9252.0916,898,918.12118,407,306.91
5/13/221.8122.2951.7942.06921,151,145.64117,239,139.33
5/12/222.1042.1981.5471.81420,045,272.71102,754,283.29
5/11/223.0673.1341.9482.10224,184,529.44119,114,227.5
5/10/223.0153.4762.8253.06727,664,288.22173,752,775.33
5/9/223.5323.5752.9423.02117,697,123.81171,147,451.82
5/8/223.6713.6713.5083.53315,621,119.39200,182,647.12
5/7/223.8773.9663.6413.6719,888,760.17207,937,042.34
5/6/223.784.1053.7453.87736,948,541.83219,654,657.78
5/5/224.2344.3923.73.7833,404,743.62214,149,418.38
5/4/224.4014.6893.9124.232140,286,198.78239,770,458.83
5/3/223.5665.23.5394.4119,300,988.32249,296,946.34
5/2/223.6113.7463.4923.56612,029,211.21202,020,437.06
5/1/223.6693.673.4683.60914,593,072.54204,497,448.98
4/30/223.9444.0083.6553.6715,258,674.24207,951,857.26
4/29/224.1274.2963.8843.94415,636,232.62223,450,358.63
4/28/224.2664.2924.1164.12715,270,167.25233,818,983.27
4/27/224.1344.3264.1224.26715,002,490.29241,742,326.85
4/26/224.5274.7174.1174.13323,981,365.95234,140,971.88
4/25/224.5894.8534.2334.52829,527,206.78256,544,445.99
4/24/224.7364.7634.5794.58811,135,118.86259,962,131.49
4/23/224.8884.9064.7384.73812,843,247.34268,454,130.07
4/22/224.9715.0564.8414.88915,638,892.63276,964,990.87
4/21/225.175.3734.9284.97817,191,277.56282,033,387.88
4/20/225.2245.3865.1075.1717,816,642.17251,548,932.03
4/19/225.0915.2585.0785.22515,480,833.08254,222,883.09
4/18/225.1085.1764.9265.08715,286,092.22247,527,074.48
4/17/225.45.4145.15.10810,200,192.31248,507,712.64
4/16/225.3175.4575.2415.410,592,362.09262,734,036.61
4/15/225.3045.3955.2745.3179,984,943.52258,682,579.45
4/14/225.5545.5985.2525.30513,246,703.13258,104,304.81
4/13/225.5025.5835.4015.55415,268,014.86270,246,965.44
4/12/225.2985.6645.2825.50418,416,458.54267,789,988.24
4/11/226.0916.1025.2595.29825,292,637.88257,789,692.95
4/10/226.3476.4016.1046.10422,955,067.88297,004,754.68
4/9/226.1646.6796.1276.34650,052,176.57308,780,087.79
4/8/226.1166.5876.0976.16242,706,417.5299,792,129.11
4/7/225.9826.3645.8676.11628,436,340.22297,581,522.87
4/6/226.3426.4785.9335.98343,477,756.49291,079,510.07
4/5/226.267.4916.266.34290,921,115.61308,569,362.88
4/4/226.3166.3956.1166.2623,851,423.38304,564,972.7
4/3/226.1316.4016.1256.31623,375,091.25307,311,448.57
4/2/226.2486.4886.1296.13131,867,685.27298,307,513.63