Injective (INJ) historical data and Live price

injective

Injective

INJ
$ 37.53 -1.525 % 0.00053354 BTC
MARKET CAP
3.505 B
24H VOLUME
130.773 M
CIRC.SUPPLY
93.4 M
MAX SUPPLY
Rank40
1H -1.73 %
24H -1.52 %
7D 0.70 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/2437.97938.77937.26238.41130,208,263.963,587,470,961.26
3/27/2439.04539.58837.37737.979179,008,196.463,547,255,087.1
3/26/2437.86541.36837.81839.043231,968,027.223,646,763,010.72
3/25/2436.48538.36635.95537.865163,045,676.623,536,614,894.93
3/24/2434.99236.69234.95136.48688,391,341.153,407,751,762.66
3/23/2435.17436.29234.83434.99288,085,228.923,268,216,027.84
3/22/2437.09837.7334.51235.174170,723,309.543,285,236,040
3/21/2439.13939.52936.84437.098173,840,335.133,464,946,748.39
3/20/2435.88539.41834.29139.139245,312,188.643,655,584,798.31
3/19/2438.46839.01234.27835.884296,943,406.183,351,638,259.88
3/18/2442.81842.82137.91338.468258,462,978.523,592,926,500.21
3/17/2440.79343.44639.38642.723259,559,115.493,990,348,108.62
3/16/2444.29248.75540.10540.793364,001,554.283,810,059,964.64
3/15/2447.95448.45440.90244.292445,680,421.144,136,838,644.96
3/14/2448.30752.7545.98147.954574,248,569.14,478,898,308.5
3/13/2452.04352.65447.81148.308371,566,354.384,511,982,536.16
3/12/2442.58852.06541.552.043748,140,669.794,860,853,872.9
3/11/2440.11943.91338.69642.588277,067,998.063,977,748,610.01
3/10/2440.95241.3638.92440.118148,759,183.833,747,077,169.04
3/9/2441.56742.72840.65540.952160,959,538.53,824,926,097.6
3/8/2442.89544.51841.07941.567227,390,265.173,882,392,454.12
3/7/2438.8144.90938.8142.895372,315,392.324,006,350,399.67
3/6/2437.75339.5835.90338.81243,621,792.63,624,883,546.62
3/5/2440.69342.59432.69437.754459,261,790.633,526,098,423.46
3/4/2440.72841.97238.70340.71312,427,628.063,802,334,020.31
3/3/2442.7642.93739.86540.737232,131,419.363,804,790,689.79
3/2/2445.26346.37242.29642.764224,823,328.193,994,154,113.46
3/1/2440.89645.63740.63145.289298,060,526.864,230,012,297.46
2/29/2443.63345.47139.99940.921440,167,574.753,822,057,996.06
2/28/2440.06343.75436.3843.693586,528,056.694,080,951,507.95
2/27/2436.71740.46435.9540.067306,727,778.333,742,285,387.56
2/26/2435.76737.49234.91836.717191,183,920.413,429,343,364.56
2/25/2434.63735.89633.63435.763109,932,941.043,340,274,385.43
2/24/2432.93534.91632.59334.63691,331,046.543,234,975,090.45
2/23/2434.08734.69332.09532.941149,507,791.283,076,665,708.02
2/22/2435.135.46233.75334.09179,581,464.513,183,979,379.16
2/21/2436.4836.52633.67235.099183,490,706.033,278,254,443.27
2/20/2437.57839.29834.91536.481314,220,891.093,407,288,183.25
2/19/2438.8839.85636.78337.577248,708,003.983,509,710,049.78
2/18/2437.78139.61936.52538.878290,623,771.233,631,215,299.4
2/17/2434.53437.83933.61437.796273,679,219.923,530,134,401.65
2/16/2434.12135.87433.57334.534256,483,129.533,225,509,667.83
2/15/2435.4136.10133.3534.115220,087,145.443,186,296,880.34
2/14/2434.70936.09934.30635.407169,744,897.323,306,980,008.05
2/13/2436.92937.15734.49934.712199,603,103.873,242,096,775.83
2/12/2435.14137.10734.1536.915193,079,019.93,447,853,472.06
2/11/2435.01836.60234.72135.139134,995,631.463,106,012,631.06
2/10/2434.85736.08834.24835.018119,612,695.453,095,306,099.46
2/9/2432.79235.58332.76234.854190,699,696.613,080,865,607.88
2/8/2432.93434.13732.57932.802115,489,959.552,899,441,379.17
2/7/2431.17333.43331.16732.933108,227,466.352,911,055,577.36
2/6/2431.91432.58331.02331.172104,292,435.752,755,403,075.27
2/5/2432.30333.53531.42631.90792,152,178.932,820,325,669.64
2/4/2433.02133.44732.27232.29972,679,076.72,854,968,856.98
2/3/2434.61234.96732.56733.01791,141,652.22,918,433,161.96
2/2/2433.85835.38233.55434.613119,550,452.343,059,555,851.94
2/1/2433.89234.59833.19233.851115,114,653.932,992,181,733.21
1/31/2435.4423633.38733.89174,921,547.122,995,627,555.82
1/30/2437.43538.1935.34735.461226,700,298.073,134,495,141.44
1/29/2436.37939.27836.20437.435223,972,002.73,308,975,253.98
1/28/2435.05338.51835.0536.371185,704,545.393,214,873,453.34
1/27/2433.78135.6433.65435.04696,104,054.193,097,784,149.76
1/26/2431.80134.45131.14733.782115,116,163.052,986,043,385.93
1/25/2433.06733.09130.84531.80195,314,842.412,810,994,831.71
1/24/2432.91734.34832.05633.063125,250,937.072,922,524,468.92
1/23/2433.83735.07430.46232.921205,941,374.742,909,974,274.71
1/22/2435.87336.33933.30233.837170,393,000.162,990,900,651.24
1/21/2435.40737.28234.82935.86198,552,765.153,169,855,352.07
1/20/2436.07436.3334.81235.4171,223,775.493,000,168,330.97
1/19/2435.92537.29333.87736.073161,044,800.833,056,288,574.74
1/18/2439.13239.16335.5635.927161,241,185.673,043,915,719.63
1/17/2440.76941.23738.65939.127169,968,157.463,277,067,980.31
1/16/2441.03341.8539.60740.772229,211,084.723,414,916,982.34
1/15/2436.941.22136.84441.025228,350,496.723,436,075,964.78
1/14/2438.83439.51736.76336.912184,744,555.053,091,585,685.06
1/13/2436.71739.39734.97338.829155,135,940.193,252,118,657.25
1/12/2438.6939.61735.8836.721190,289,538.743,075,620,864.69
1/11/2440.88942.14738.15138.71330,396,356.623,242,212,095.94
1/10/2439.91742.58137.0540.863389,086,816.583,422,519,033.13
1/9/2442.30245.1939.6639.956333,412,350.613,346,508,976.42
1/8/2436.61743.0933.90442.291432,601,693.163,542,091,222.65
1/7/2439.98140.69635.92936.623174,201,864.313,067,357,472.14
1/6/2438.57640.1835.32139.975264,029,042.333,348,120,295.72
1/5/2438.44139.46135.74638.57240,305,778.253,230,458,867.2
1/4/2434.19540.52533.91338.448269,353,268.023,220,275,320.13
1/3/2437.0537.77431.86134.2276,479,386.72,864,471,758.18
1/2/2439.66740.99136.88237.041216,458,431.893,102,402,153.45
1/1/2435.77239.9135.23739.649176,857,603.013,320,859,362.23
12/31/2337.28838.7635.66535.776168,414,918.352,996,421,080.73
12/30/2335.80837.79934.13737.299190,572,076.173,123,964,988.14