Injective(INJ)امروز
$12.95
1 سال پیش
$17
2 سال پیش
$6.86
3 سال پیش
$1.61
4 سال پیش
$13.36
Injective تاریخچه قیمت
(INJ)دوره زمانی: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
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 |
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 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-06
Injective(INJ)
