U.S. markets closed

Injective USD (INJ-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
24.53+1.21 (+5.18%)
A partir del 08:30AM UTC. Mercado abierto.
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 may 202424.9725.0924.4624.5324.5397,406,904
03 may 202423.4425.0322.9824.9624.96100,979,788
02 may 202423.6723.6722.6623.4423.4485,418,186
01 may 202423.7324.1522.0623.6723.67131,539,415
30 abr 202425.8726.1822.8823.7323.73117,566,678
29 abr 202425.7726.1724.9725.8725.8781,680,764
28 abr 202425.9326.7525.6625.7725.7750,519,320
27 abr 202425.5226.2824.8525.9225.9262,352,941
26 abr 202426.5226.7225.4025.5225.5264,616,386
25 abr 202426.4427.0825.5926.5226.5273,697,879
24 abr 202428.0329.3426.1926.4426.44110,785,035
23 abr 202428.6529.1527.6328.0328.0387,280,516
22 abr 202428.2429.4227.9928.6528.6595,375,584
21 abr 202429.7329.8027.8728.2428.2489,914,848
20 abr 202428.1429.8627.4329.7329.73121,323,457
19 abr 202427.6828.7325.0928.1528.15167,832,946
18 abr 202426.0528.8524.8227.6827.68176,999,923
17 abr 202425.0128.1024.2726.0526.05220,985,251
16 abr 202424.4425.5123.2825.0125.01146,419,979
15 abr 202426.0727.4323.4624.4424.44222,856,863
14 abr 202423.3626.4222.6526.0726.07284,747,968
13 abr 202426.7527.1719.5823.3623.36379,186,483
12 abr 202431.9632.4323.2726.7526.75323,546,060
11 abr 202433.1333.4031.6331.9631.9692,520,617
10 abr 202433.1533.3731.8533.1333.13111,630,041
09 abr 202435.6735.8432.9933.1533.15126,135,066
08 abr 202435.2536.4134.5535.6735.67113,972,160
07 abr 202434.8436.1434.7835.2535.25105,690,563
06 abr 202434.2935.7633.6834.8434.84123,919,841
05 abr 202432.7734.7330.7534.2934.29133,275,800
04 abr 202432.9534.1032.0032.7732.77113,822,374
03 abr 202432.5734.6431.6332.9532.95163,923,526
02 abr 202434.2434.2431.2532.5732.57178,234,114
01 abr 202436.8137.2333.4134.2434.24171,942,719
31 mar 202435.8437.6435.7436.8136.8192,102,801
30 mar 202436.6937.1035.7435.8435.8474,309,887
29 mar 202438.4138.5936.3836.6936.69106,246,389
28 mar 202437.9838.7837.2638.4138.41130,208,264
27 mar 202439.0439.5937.3837.9837.98179,008,196
26 mar 202437.8741.3737.8239.0439.04231,968,027
25 mar 202436.4938.3735.9637.8737.87163,045,677
24 mar 202434.9936.6934.9536.4936.4988,391,341
23 mar 202435.1736.2934.8334.9934.9988,085,229
22 mar 202437.1037.7334.5135.1735.17170,723,310
21 mar 202439.1439.5336.8437.1037.10173,840,335
20 mar 202435.8839.4234.2939.1439.14245,312,189
19 mar 202438.4739.0134.2835.8835.88296,943,406
18 mar 202442.8242.8237.9138.4738.47258,462,979
17 mar 202440.7943.4539.3942.7242.72259,559,115
16 mar 202444.2948.7540.1140.7940.79364,001,554
15 mar 202447.9548.4540.9044.2944.29445,680,421
14 mar 202448.3152.7545.9847.9547.95574,248,569
13 mar 202452.0452.6547.8148.3148.31371,566,354
12 mar 202442.5952.0741.5052.0452.04748,140,670
11 mar 202440.1243.9138.7042.5942.59277,067,998
10 mar 202440.9541.3638.9240.1240.12148,759,184
09 mar 202441.5742.7340.6540.9540.95160,959,539
08 mar 202442.8944.5241.0841.5741.57227,390,265
07 mar 202438.8144.9138.8142.8942.89372,315,392
06 mar 202437.7539.5835.9038.8138.81243,621,793
05 mar 202440.6942.5932.6937.7537.75459,261,791
04 mar 202440.7341.9738.7040.7140.71312,427,628
03 mar 202442.7642.9439.8640.7440.74232,131,419
02 mar 202445.2646.3742.3042.7642.76224,823,328
01 mar 202440.9045.6440.6345.2945.29298,060,527
29 feb 202443.6345.4740.0040.9240.92440,167,575
28 feb 202440.0643.7536.3843.6943.69586,528,057
27 feb 202436.7240.4635.9540.0740.07306,727,778
26 feb 202435.7737.4934.9236.7236.72191,183,920
25 feb 202434.6435.9033.6335.7635.76109,932,941
24 feb 202432.9334.9232.5934.6434.6491,331,047
23 feb 202434.0934.6932.0932.9432.94149,507,791
22 feb 202435.1035.4633.7534.0934.09179,581,465
21 feb 202436.4836.5333.6735.1035.10183,490,706
20 feb 202437.5839.3034.9136.4836.48314,220,891
19 feb 202438.8839.8636.7837.5837.58248,708,004
18 feb 202437.7839.6236.5338.8838.88290,623,771
17 feb 202434.5337.8433.6137.8037.80273,679,220
16 feb 202434.1235.8733.5734.5334.53256,483,130
15 feb 202435.4136.1033.3534.1134.11220,087,145
14 feb 202434.7136.1034.3135.4135.41169,744,897
13 feb 202436.9337.1634.5034.7134.71199,603,104
12 feb 202435.1437.1134.1536.9136.91193,079,020
11 feb 202435.0236.6034.7235.1435.14134,995,631
10 feb 202434.8636.0934.2535.0235.02119,612,695
09 feb 202432.7935.5832.7634.8534.85190,699,697
08 feb 202432.9334.1432.5832.8032.80115,489,960
07 feb 202431.1733.4331.1732.9332.93108,227,466
06 feb 202431.9132.5831.0231.1731.17104,292,436
05 feb 202432.3033.5331.4331.9131.9192,152,179
04 feb 202433.0233.4532.2732.3032.3072,679,077
03 feb 202434.6134.9732.5733.0233.0291,141,652
02 feb 202433.8635.3833.5534.6134.61119,550,452
01 feb 202433.8934.6033.1933.8533.85115,114,654
31 ene 202435.4436.0033.3933.8933.89174,921,547
30 ene 202437.4438.1935.3535.4635.46226,700,298
29 ene 202436.3839.2836.2037.4437.44223,972,003
28 ene 202435.0538.5235.0536.3736.37185,704,545
27 ene 202433.7835.6433.6535.0535.0596,104,054
26 ene 202431.8034.4531.1533.7833.78115,116,163
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...