Injective(INJ)Heute
$14.66
vor 1 Jahren
$19.32
vor 2 Jahren
$6.8
vor 3 Jahren
$1.8
vor 4 Jahren
$12.28
Injective Preisverlauf
(INJ)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $13.97075 | $14.39 | $14 | $14.16047 | $96.284M |
2025-09-11 | $14.07240 | $14.41 | $13.73 | $13.97892 | $140.033M |
2025-09-10 | $13.94933 | $14.28 | $13.8 | $14.06341 | $177.319M |
2025-09-09 | $13.58484 | $14.51 | $13.36 | $13.97910 | $226.041M |
2025-09-08 | $13.07948 | $13.72 | $12.86 | $13.63999 | $136.759M |
2025-09-07 | $12.96091 | $13.25 | $12.8 | $13.08713 | $66.055M |
2025-09-06 | $12.70046 | $13.19 | $12.7 | $12.95890 | $60.508M |
2025-09-05 | $12.59430 | $13.17 | $12.36 | $12.69304 | $105.813M |
2025-09-04 | $13.34198 | $13.41 | $12.5 | $12.57 | $1.864M |
2025-09-03 | $12.66083 | $13.42 | $12.71 | $13.35486 | $101.164M |
2025-09-02 | $12.55582 | $13.22 | $12.15 | $12.72 | $4.123M |
2025-09-01 | $13.00586 | $13.17 | $12.36 | $12.55053 | $113.456M |
2025-08-31 | $13.01031 | $13.14 | $12.74 | $13.01065 | $68.603M |
2025-08-30 | $13.06529 | $13.22 | $12.71 | $13.01749 | $94.382M |
2025-08-29 | $13.78538 | $14.19 | $12.86 | $13.02937 | $144.572M |
2025-08-28 | $13.56989 | $14.1 | $13.16 | $13.81964 | $139.582M |
2025-08-27 | $13.27353 | $13.97 | $13.18 | $13.59446 | $132.282M |
2025-08-26 | $13.47721 | $13.51 | $12.66 | $13.27202 | $148.697M |
2025-08-25 | $14.33343 | $15.19 | $13.27 | $13.37 | $6.114M |
2025-08-24 | $14.45715 | $14.8 | $14.03 | $14.32842 | $148.845M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Injective(INJ)
