- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Injective (INJ) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/28/23 | 6.386 | 7.311 | 6.356 | 7.134 | 82,220,782.05 | 570,772,436.93 |
| 5/27/23 | 6.405 | 6.504 | 6.343 | 6.386 | 23,866,165.72 | 510,946,186.36 |
| 5/26/23 | 6.302 | 6.572 | 6.176 | 6.405 | 41,004,389.77 | 512,456,370.66 |
| 5/25/23 | 6.384 | 6.456 | 6.142 | 6.303 | 43,906,855.16 | 504,298,611.74 |
| 5/24/23 | 6.806 | 6.809 | 6.335 | 6.383 | 55,617,709.21 | 510,712,158.65 |
| 5/23/23 | 6.675 | 7.038 | 6.61 | 6.805 | 52,023,069.51 | 544,454,495.61 |
| 5/22/23 | 6.737 | 6.941 | 6.587 | 6.675 | 47,090,490.2 | 534,030,166.94 |
| 5/20/23 | 7.022 | 7.509 | 6.941 | 7.225 | 74,987,257.23 | 578,065,313.81 |
| 5/18/23 | 6.612 | 6.708 | 6.296 | 6.654 | 54,568,130.6 | 532,383,003.14 |
| 5/17/23 | 6.149 | 6.731 | 6.003 | 6.613 | 67,343,210.91 | 529,116,129.77 |
| 5/16/23 | 6.407 | 6.442 | 6.026 | 6.147 | 41,429,473.39 | 491,800,934.09 |
| 5/15/23 | 6.1 | 6.487 | 5.99 | 6.406 | 56,249,480.87 | 512,538,689.55 |
| 5/14/23 | 6.034 | 6.345 | 5.916 | 6.1 | 36,500,364.18 | 487,995,403.66 |
| 5/13/23 | 6.139 | 6.266 | 5.936 | 6.037 | 42,999,976.12 | 482,998,349.97 |
| 5/12/23 | 5.807 | 6.153 | 5.622 | 6.139 | 80,263,692.43 | 491,155,129.42 |
| 5/11/23 | 6.663 | 6.663 | 5.661 | 5.808 | 73,912,545.48 | 464,684,710.1 |
| 5/10/23 | 6.292 | 6.871 | 6.18 | 6.663 | 95,268,081.14 | 533,095,232.93 |
| 5/9/23 | 6.657 | 6.691 | 6.204 | 6.292 | 55,760,303.72 | 503,406,003.77 |
| 5/8/23 | 7.315 | 7.374 | 6.528 | 6.656 | 70,341,041.85 | 532,526,071.15 |
| 5/7/23 | 7.262 | 7.591 | 7.194 | 7.32 | 46,315,554.85 | 585,618,775.96 |
| 5/6/23 | 7.832 | 7.912 | 7.143 | 7.264 | 58,389,092.13 | 581,148,773 |
| 5/5/23 | 7.383 | 7.958 | 7.336 | 7.833 | 87,990,998.9 | 626,646,122.2 |
| 5/4/23 | 7.953 | 7.953 | 7.34 | 7.381 | 64,186,350.98 | 590,507,951.54 |
| 5/3/23 | 7.864 | 7.984 | 7.337 | 7.959 | 94,238,486.27 | 636,752,044.1 |
| 5/2/23 | 7.872 | 8.073 | 7.489 | 7.865 | 107,166,237.82 | 629,221,555.82 |
| 5/1/23 | 7.796 | 8.096 | 7.574 | 7.872 | 118,816,291.86 | 629,833,473.29 |
| 4/30/23 | 8.078 | 8.382 | 7.759 | 7.795 | 123,540,899.25 | 623,642,917.44 |
| 4/29/23 | 8.419 | 8.6 | 8.006 | 8.079 | 99,836,181.23 | 646,402,580.31 |
| 4/28/23 | 8.908 | 9 | 8.313 | 8.42 | 131,563,473.34 | 673,651,493.98 |
| 4/27/23 | 8.377 | 9.243 | 8.349 | 8.907 | 233,179,813.9 | 712,605,860.02 |
| 4/26/23 | 8.288 | 8.967 | 7.997 | 8.377 | 296,145,160.88 | 670,201,934.2 |
| 4/25/23 | 6.986 | 8.328 | 6.906 | 8.293 | 210,724,934.37 | 663,450,639.37 |
| 4/24/23 | 6.887 | 7.03 | 6.456 | 6.986 | 134,176,851.5 | 558,937,197.59 |
| 4/23/23 | 7.607 | 7.607 | 6.812 | 6.889 | 80,784,588.11 | 551,145,585.71 |
| 4/22/23 | 7.274 | 7.623 | 7.114 | 7.605 | 85,160,308.66 | 608,433,683.56 |
| 4/21/23 | 7.901 | 7.996 | 7.262 | 7.274 | 116,126,752.64 | 581,990,580.37 |
| 4/20/23 | 8.3 | 8.415 | 7.68 | 7.897 | 139,580,118.93 | 631,787,842.68 |
| 4/19/23 | 8.638 | 9.17 | 7.998 | 8.299 | 207,326,627.78 | 664,003,865.28 |
| 4/18/23 | 9.049 | 9.38 | 8.58 | 8.645 | 145,455,195.09 | 691,634,878.7 |
| 4/17/23 | 9.335 | 9.877 | 8.863 | 9.049 | 270,224,058.81 | 723,946,103.33 |
| 4/16/23 | 8.185 | 9.614 | 8.185 | 9.34 | 216,512,594.93 | 747,241,020.89 |
| 4/15/23 | 8.041 | 8.303 | 7.699 | 8.183 | 162,745,739.75 | 654,694,183.95 |
| 4/14/23 | 6.743 | 8.8 | 6.725 | 8.027 | 284,636,879.94 | 642,199,162.66 |
| 4/13/23 | 6.578 | 6.892 | 6.55 | 6.743 | 71,426,121.81 | 539,441,369.64 |
| 4/12/23 | 6.64 | 6.977 | 6.374 | 6.578 | 110,016,842.92 | 526,296,629.56 |
| 4/11/23 | 6.321 | 6.92 | 6.209 | 6.637 | 96,237,311.13 | 531,009,337.91 |
| 4/10/23 | 5.698 | 6.374 | 5.595 | 6.322 | 81,580,238.96 | 505,831,747.6 |
| 4/9/23 | 5.412 | 5.729 | 5.412 | 5.696 | 43,281,736.26 | 455,677,316.38 |
| 4/8/23 | 5.585 | 5.616 | 5.379 | 5.412 | 34,183,117.28 | 432,957,670.68 |
| 4/7/23 | 5.627 | 5.96 | 5.58 | 5.585 | 72,862,843.74 | 446,849,752.32 |
| 4/6/23 | 5.517 | 5.823 | 5.181 | 5.631 | 74,764,772.08 | 450,493,530.53 |
| 4/5/23 | 5.472 | 5.634 | 5.28 | 5.516 | 59,519,610.12 | 441,291,414 |
| 4/4/23 | 5.878 | 5.878 | 5.408 | 5.471 | 94,247,678.27 | 437,724,700.94 |
| 4/3/23 | 5.171 | 5.946 | 4.882 | 5.877 | 130,997,315.93 | 470,204,840.14 |
| 4/2/23 | 5.174 | 5.273 | 4.865 | 5.174 | 61,446,373.88 | 377,699,781.64 |
| 3/31/23 | 4.691 | 4.826 | 4.587 | 4.725 | 53,501,001.25 | 344,967,796.75 |
| 3/30/23 | 4.344 | 4.922 | 4.207 | 4.69 | 89,559,424.49 | 342,401,251.89 |
| 3/29/23 | 4.19 | 4.461 | 4.186 | 4.345 | 54,803,663.87 | 317,197,747.84 |
| 3/28/23 | 3.803 | 4.306 | 3.662 | 4.191 | 56,009,270.21 | 305,955,546.69 |
| 3/27/23 | 4.057 | 4.065 | 3.718 | 3.804 | 41,068,981.26 | 277,709,204.25 |
| 3/26/23 | 3.835 | 4.081 | 3.797 | 4.057 | 32,423,986 | 296,189,185.6 |
| 3/25/23 | 4.174 | 4.237 | 3.802 | 3.836 | 41,529,912.51 | 280,041,642.81 |
| 3/24/23 | 4.24 | 4.492 | 4.054 | 4.173 | 52,010,462.26 | 304,629,566.59 |
| 3/23/23 | 4.111 | 4.316 | 4.105 | 4.24 | 42,689,602.82 | 309,571,210.84 |
| 3/22/23 | 4.243 | 4.354 | 3.972 | 4.111 | 60,393,020.75 | 300,130,396.36 |
| 3/21/23 | 3.985 | 4.444 | 3.892 | 4.243 | 53,635,589.44 | 309,746,123.59 |
| 3/20/23 | 4.29 | 4.314 | 3.972 | 3.984 | 48,404,525.23 | 290,867,192.53 |
| 3/19/23 | 4.433 | 4.626 | 4.29 | 4.29 | 50,533,786.77 | 313,190,779.9 |
| 3/18/23 | 4.841 | 4.984 | 4.424 | 4.432 | 61,652,859.29 | 323,545,200.33 |
| 3/17/23 | 4.079 | 4.838 | 4.02 | 4.838 | 79,581,992.07 | 353,164,473.14 |
| 3/16/23 | 4.038 | 4.288 | 3.996 | 4.078 | 53,229,772.66 | 297,730,443.61 |
| 3/15/23 | 4.283 | 4.303 | 3.869 | 4.034 | 62,397,253.1 | 294,521,684.95 |
| 3/14/23 | 4.154 | 4.504 | 4.085 | 4.282 | 101,151,234.97 | 312,588,814.67 |
| 3/13/23 | 3.723 | 4.344 | 3.595 | 4.151 | 120,003,417.84 | 303,072,331.22 |
| 3/12/23 | 3.137 | 3.758 | 3.007 | 3.722 | 84,213,862.77 | 271,720,682.65 |
| 3/11/23 | 3.046 | 3.242 | 2.842 | 3.137 | 75,550,674.6 | 228,990,694.06 |
| 3/10/23 | 2.653 | 3.074 | 2.468 | 3.045 | 71,516,513.77 | 222,314,247.39 |
| 3/9/23 | 2.875 | 3.009 | 2.604 | 2.652 | 32,865,546.77 | 193,611,433.19 |
| 3/8/23 | 3.176 | 3.205 | 2.874 | 2.874 | 40,178,275.78 | 209,852,116.56 |
| 3/7/23 | 3.322 | 3.382 | 3.103 | 3.176 | 26,450,763.75 | 231,866,649.94 |
| 3/6/23 | 3.345 | 3.431 | 3.269 | 3.321 | 25,240,980.28 | 242,482,005.55 |
| 3/5/23 | 3.26 | 3.488 | 3.232 | 3.345 | 26,136,475.73 | 244,187,885.56 |
| 3/4/23 | 3.601 | 3.675 | 3.138 | 3.26 | 32,561,328.45 | 237,993,650.7 |
| 3/3/23 | 3.739 | 3.784 | 3.359 | 3.601 | 39,644,046.87 | 262,909,854.97 |
| 3/2/23 | 3.8 | 3.811 | 3.55 | 3.739 | 21,463,243.54 | 272,978,974.14 |
| 3/1/23 | 3.517 | 3.799 | 3.513 | 3.799 | 25,725,278.93 | 277,383,385.59 |
| 2/28/23 | 3.644 | 3.692 | 3.469 | 3.518 | 27,835,525.79 | 256,860,881.78 |
| 2/27/23 | 3.779 | 3.873 | 3.557 | 3.644 | 43,558,866.86 | 265,997,632.9 |
| 2/26/23 | 3.426 | 3.849 | 3.413 | 3.779 | 49,736,707.2 | 275,862,416.75 |
| 2/25/23 | 3.636 | 3.663 | 3.308 | 3.428 | 30,644,934.38 | 250,259,978.58 |
