Injective (INJ) historical data and Live price

injective

Injective

INJ
$ 42.47 -3.522 % 0.00068548 BTC
MARKET CAP
3.967 B
24H VOLUME
284.276 M
CIRC.SUPPLY
93.4 M
MAX SUPPLY
Rank31
1H -0.72 %
24H -3.52 %
7D 29.42 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
12/29/2335.61237.87134.81435.804191,904,927.792,998,825,688.91
12/28/2339.26539.92534.69335.624213,401,728.422,983,678,036.06
12/27/2338.87539.65736.47139.256233,067,636.523,287,872,769.89
12/26/2343.29743.34937.05638.871313,343,518.373,255,655,674.16
12/25/2340.60143.54239.83143.292295,987,595.643,625,940,228.53
12/24/2342.27244.61140.50940.595367,133,286.63,400,058,363.6
12/23/2338.61142.69337.29942.2361,686,854.413,534,477,026.76
12/22/2340.42342.26637.7838.61272,425,464.633,233,805,858.5
12/21/2342.48442.98538.23740.437451,538,552.163,386,795,892.21
12/20/2336.57643.20636.47342.48553,590,394.363,557,977,744.86
12/19/2336.9339.88336.08936.579527,917,015.073,063,717,223.67
12/18/2330.72737.04929.32536.927518,919,141.343,092,826,499.58
12/17/2329.52230.81528.46330.733192,556,407.662,574,052,660.76
12/16/2329.82232.70329.05129.521303,239,464.592,472,508,261.67
12/15/2330.39134.42629.71229.819351,522,674.762,497,510,927.79
12/14/2329.30133.04929.28930.393413,603,334.032,545,602,627.4
12/13/2325.65329.56223.98829.304338,285,773.652,454,406,068.26
12/12/2324.02628.08124.01125.661456,362,196.642,149,251,932.45
12/11/2321.29224.32219.94724.026485,163,794.212,012,342,158.19
12/10/2318.59821.35118.54821.313143,695,251.581,785,121,257.31
12/9/2319.28219.76918.45218.596121,771,042.841,557,486,892.51
12/8/2318.29820.3518.23319.282182,476,321.731,614,966,846.38
12/7/2316.95318.66816.74918.3105,710,037.871,532,766,625.37
12/6/2317.18817.80916.65116.948109,153,305.871,419,451,584.03
12/5/2316.8117.19115.85817.188117,365,817.631,439,573,172.37
12/4/2317.46318.30916.21516.807210,821,675.071,407,691,443.82
12/3/2317.78418.15817.35517.46488,966,631.541,462,708,090.78
12/2/2317.93318.39117.75417.78478,407,095.241,489,525,990.15