Injective INJ
монета собственной сетиРанг 97 по капитализации
5.967 $+8.79 %за 24 ч
Binance · INJUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 5.677 | — | — |
| 2026-09-16 | — | — | — | 5.491 | — | — |
| 2026-09-15 | — | — | — | 5.474 | — | — |
| 2026-09-14 | — | — | — | 6.261 | — | — |
| 2026-09-13 | — | — | — | 5.893 | — | — |
| 2026-09-12 | — | — | — | 6.142 | — | — |
| 2026-09-11 | — | — | — | 5.763 | — | — |
| 2026-09-10 | — | — | — | 5.988 | — | — |
| 2026-09-09 | — | — | — | 6.046 | — | — |
| 2026-09-08 | — | — | — | 6.454 | — | — |
| 2026-09-07 | 5.312 | 6.357 | 5.311 | 6.183 | +16.40 % | 4.03 M $ |
| 2026-09-06 | 4.948 | 5.398 | 4.948 | 5.312 | +7.36 % | 1.65 M $ |
| 2026-09-05 | 4.819 | 4.986 | 4.722 | 4.946 | +2.64 % | 821.9 K $ |
| 2026-09-04 | 4.972 | 5.010 | 4.654 | 4.818 | −3.10 % | 1.30 M $ |
| 2026-09-03 | 4.769 | 5.100 | 4.734 | 4.974 | +4.30 % | 1.07 M $ |
| 2026-09-02 | 4.807 | 4.932 | 4.718 | 4.769 | −0.79 % | 1.10 M $ |
| 2026-09-01 | 4.930 | 5.011 | 4.777 | 4.807 | −2.49 % | 1.53 M $ |
| 2026-08-31 | 4.984 | 5.060 | 4.876 | 4.931 | −1.06 % | 1.27 M $ |
| 2026-08-30 | 5.166 | 5.366 | 4.917 | 4.987 | −3.46 % | 905.1 K $ |
| 2026-08-29 | 5.150 | 5.204 | 4.997 | 5.165 | +0.29 % | 596.3 K $ |
| 2026-08-28 | 5.497 | 5.584 | 5.082 | 5.149 | −6.33 % | 1.22 M $ |
| 2026-08-27 | 5.556 | 5.629 | 5.327 | 5.496 | −1.08 % | 1.53 M $ |
| 2026-08-26 | 5.569 | 5.684 | 5.259 | 5.555 | −0.25 % | 1.24 M $ |
| 2026-08-25 | 5.694 | 6.057 | 5.357 | 5.569 | −2.20 % | 2.61 M $ |
| 2026-08-24 | 5.355 | 6.010 | 5.195 | 5.694 | +6.33 % | 3.43 M $ |
| 2026-08-23 | 4.934 | 5.464 | 4.736 | 5.356 | +8.55 % | 1.83 M $ |
| 2026-08-22 | 5.062 | 5.340 | 4.582 | 4.935 | −2.51 % | 2.62 M $ |
| 2026-08-21 | 4.771 | 5.126 | 4.724 | 5.061 | +6.08 % | 2.23 M $ |
| 2026-08-20 | 4.581 | 4.893 | 4.542 | 4.771 | +4.15 % | 2.05 M $ |
| 2026-08-19 | 4.086 | 4.664 | 4.057 | 4.582 | +12.14 % | 1.23 M $ |
| 2026-08-18 | 4.082 | 4.100 | 3.957 | 4.085 | +0.07 % | 461.4 K $ |
| 2026-08-17 | 4.083 | 4.191 | 4.044 | 4.082 | −0.02 % | 743.9 K $ |
| 2026-08-16 | 4.174 | 4.224 | 4.036 | 4.082 | −2.20 % | 791.3 K $ |
| 2026-08-15 | 4.275 | 4.292 | 4.108 | 4.173 | −2.39 % | 726.0 K $ |
| 2026-08-14 | 4.611 | 4.618 | 4.160 | 4.276 | −7.27 % | 1.55 M $ |
| 2026-08-13 | 4.625 | 4.691 | 4.539 | 4.611 | −0.30 % | 426.4 K $ |
| 2026-08-12 | 4.664 | 4.700 | 4.512 | 4.625 | −0.84 % | 753.8 K $ |
| 2026-08-11 | 4.383 | 4.674 | 4.361 | 4.665 | +6.43 % | 896.9 K $ |
| 2026-08-10 | 4.298 | 4.537 | 4.285 | 4.386 | +2.05 % | 704.7 K $ |
| 2026-08-09 | 4.413 | 4.479 | 4.283 | 4.299 | −2.58 % | 482.4 K $ |
| 2026-08-08 | 4.513 | 4.576 | 4.354 | 4.412 | −2.24 % | 708.8 K $ |
| 2026-08-07 | 4.580 | 4.580 | 4.419 | 4.513 | −1.46 % | 750.2 K $ |
| 2026-08-06 | 4.860 | 4.889 | 4.561 | 4.582 | −5.72 % | 657.2 K $ |
| 2026-08-05 | 4.887 | 4.984 | 4.812 | 4.860 | −0.55 % | 410.9 K $ |
| 2026-08-04 | 4.955 | 5.040 | 4.880 | 4.886 | −1.39 % | 369.1 K $ |
| 2026-08-03 | 5.074 | 5.085 | 4.905 | 4.955 | −2.35 % | 659.5 K $ |
| 2026-08-02 | 4.871 | 5.159 | 4.856 | 5.075 | +4.19 % | 527.4 K $ |
| 2026-08-01 | 4.870 | 4.957 | 4.819 | 4.871 | +0.02 % | 667.1 K $ |
| 2026-07-31 | 5.017 | 5.098 | 4.760 | 4.869 | −2.95 % | 851.0 K $ |
| 2026-07-30 | 4.607 | 5.024 | 4.583 | 5.018 | +8.92 % | 1.25 M $ |
| 2026-07-29 | 4.633 | 4.678 | 4.472 | 4.606 | −0.58 % | 1.12 M $ |
| 2026-07-28 | 4.728 | 4.768 | 4.533 | 4.633 | −2.01 % | 787.2 K $ |
| 2026-07-27 | 5.009 | 5.011 | 4.716 | 4.730 | −5.57 % | 1.26 M $ |
| 2026-07-26 | 5.080 | 5.108 | 4.847 | 5.009 | −1.40 % | 1.18 M $ |
| 2026-07-25 | 5.170 | 5.350 | 5.015 | 5.080 | −1.74 % | 1.06 M $ |
| 2026-07-24 | 5.177 | 5.453 | 5.110 | 5.169 | −0.15 % | 1.37 M $ |
| 2026-07-23 | 5.172 | 5.214 | 5.084 | 5.176 | +0.08 % | 632.7 K $ |
| 2026-07-22 | 5.304 | 5.433 | 5.136 | 5.172 | −2.49 % | 715.4 K $ |
| 2026-07-21 | 5.346 | 5.416 | 5.270 | 5.304 | −0.79 % | 763.7 K $ |
| 2026-07-20 | 5.111 | 5.490 | 5.076 | 5.348 | +4.64 % | 1.17 M $ |