Injective(INJ)Hoy
$13.3
hace 1 años
$15.82
hace 2 años
$6.82
hace 3 años
$1.52
hace 4 años
$13.13
Injective Historial de precios
(INJ)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $14.47307 | $15.04 | $14.27 | $14.45352 | $172.775M |
2025-08-22 | $13.43059 | $14.84 | $12.92 | $14.47578 | $195.430M |
2025-08-21 | $13.69758 | $14.18 | $13.3 | $13.40856 | $140.994M |
2025-08-20 | $13.67585 | $13.97 | $13.12 | $13.70396 | $156.109M |
2025-08-19 | $14.53722 | $14.75 | $13.51 | $13.67243 | $179.090M |
2025-08-18 | $15.80099 | $15.75 | $14.19 | $14.59584 | $253.572M |
2025-08-17 | $14.54596 | $15.95 | $14.38 | $15.84381 | $139.589M |
2025-08-16 | $14.26975 | $14.66 | $14.1 | $14.53062 | $96.611M |
2025-08-15 | $15.40729 | $15.56 | $14.03 | $14.25804 | $229.723M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
Injective(INJ)
