INJ Coin Values INJ
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 2901
Märkte: 118072
Marktkapitalisierung
24h Vol
2901
Kryptowährungen59.13%
Bitcoin AktieInjective Crypto Coin Rank 92
99,970,935 INJ
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Injective
Injective valuesUSD Preis $ 5.12
$ 5.12
Injective BTC Preis 0.00005374
0.00005374
Injective 24h Vol $ 68,735,092
$ 68,735,092
Injective Marktkapitalisierung $ 512,002,727
$ 512,002,727
24h Vol
721 BTC 1 H
-0.98 %
24 H
-8.27 %
7 d
-0.87 %
Heute Injective Preis in US-Dollar ist derzeit
5.12
USD, und wenn in konvertiert Bitcoin ist
0.00005374
BTC. Insgesamt 99,970,935 INJ sind derzeit auf dem Markt im Umlauf. Injective Die Preise erfahren derzeit eine Änderung von -8.27 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.687 M US dollars Injective wurde gehandelt Krypto-Austausch. Erhalten Injective's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Injective
Symbol
INJ
Algorithmus
N/A
BTC Preis
0.00005374 BTC
BTC Markt
5,373 BTC
BTC 24h Vol
721 BTC
Insgesamt abgebaute Münzen
99,970,935 INJ
1h
-0.98 %
24h
-8.27 %
7d
-0.87 %
Reddit
N/A
Webseite
N/A
Share Injective Price
INJ Diagramme
Injective Preis Diagramme
INJ Hoch / Niedrig Preis Chart
Injective Preis Hoch / Niedrig Preis Chart
Historische Daten
Injective Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2023-05-20 | $7.02 | $7.24 | $7.57 | $6.93 |
| 2023-05-21 | $7.24 | $6.74 | $7.32 | $6.69 |
| 2023-05-22 | $6.74 | $6.67 | $6.96 | $6.55 |
| 2023-05-23 | $6.67 | $6.80 | $7.07 | $6.60 |
| 2023-05-24 | $6.80 | $6.38 | $6.81 | $6.31 |
| 2023-05-25 | $6.38 | $6.30 | $6.47 | $6.09 |
| 2023-05-26 | $6.30 | $6.42 | $6.59 | $6.16 |
| 2023-05-27 | $6.42 | $6.41 | $6.54 | $6.34 |
| 2023-05-28 | $6.41 | $7.10 | $7.42 | $6.35 |
| 2023-05-29 | $7.10 | $7.41 | $7.99 | $6.94 |
| 2023-05-30 | $7.41 | $7.41 | $7.41 | $7.41 |
| 2023-05-31 | $7.61 | $7.30 | $7.75 | $7.06 |
| 2023-06-01 | $7.30 | $7.31 | $7.53 | $6.95 |
| 2023-06-02 | $7.31 | $7.88 | $8.44 | $7.23 |
| 2023-06-03 | $7.88 | $7.95 | $8.22 | $7.78 |
| 2023-06-04 | $7.95 | $7.81 | $8.10 | $7.74 |
| 2023-06-05 | $7.81 | $7.78 | $7.81 | $7.78 |
| 2023-06-06 | $7.09 | $7.38 | $7.50 | $6.89 |
| 2023-06-07 | $7.38 | $6.90 | $7.42 | $6.83 |
| 2023-06-08 | $6.90 | $6.97 | $7.18 | $6.65 |
| 2023-06-09 | $6.97 | $6.91 | $7.17 | $6.82 |
| 2023-06-10 | $6.91 | $5.73 | $6.91 | $5.41 |
| 2023-06-11 | $5.73 | $5.74 | $5.74 | $5.70 |
| 2023-06-12 | $5.73 | $5.67 | $6.00 | $5.56 |
| 2023-06-13 | $5.67 | $6.04 | $6.24 | $5.59 |
| 2023-06-14 | $6.04 | $6.02 | $6.04 | $6.02 |
| 2023-06-30 | $7.87 | $8.02 | $8.23 | $7.51 |
| 2023-07-01 | $8.02 | $8.86 | $9.00 | $8.01 |
| 2023-07-02 | $8.86 | $8.77 | $8.98 | $8.25 |
| 2023-07-03 | $8.77 | $8.61 | $8.98 | $8.55 |
| 2023-07-04 | $8.61 | $8.56 | $8.97 | $8.45 |
| 2023-07-05 | $8.56 | $8.29 | $8.86 | $8.09 |
| 2023-07-06 | $8.29 | $7.89 | $8.67 | $7.89 |
| 2023-07-07 | $7.89 | $7.96 | $8.14 | $7.80 |
| 2023-07-08 | $7.96 | $8.07 | $8.10 | $7.82 |
| 2023-07-09 | $8.07 | $8.22 | $8.46 | $8.04 |
| 2023-07-10 | $8.22 | $8.13 | $8.41 | $7.77 |
| 2023-07-11 | $8.13 | $8.12 | $8.13 | $8.12 |
| 2023-07-12 | $8.01 | $7.97 | $8.34 | $7.94 |
| 2023-07-13 | $7.97 | $8.77 | $8.83 | $7.87 |
| 2023-07-14 | $8.77 | $9.46 | $9.96 | $8.63 |
| 2023-07-15 | $9.46 | $9.37 | $9.46 | $8.97 |
| 2023-07-16 | $9.37 | $8.89 | $9.80 | $8.83 |
| 2023-07-17 | $8.89 | $9.18 | $9.38 | $8.69 |
| 2023-07-18 | $9.18 | $8.94 | $9.41 | $8.80 |
| 2023-07-19 | $8.94 | $8.97 | $9.22 | $8.87 |
| 2023-07-20 | $8.97 | $9.27 | $9.74 | $8.92 |
| 2023-07-21 | $9.27 | $8.99 | $9.49 | $8.97 |
| 2023-07-22 | $8.99 | $8.63 | $9.18 | $8.59 |
| 2023-07-23 | $8.63 | $8.71 | $8.83 | $8.57 |
| 2023-07-24 | $8.71 | $8.15 | $8.75 | $8.02 |
| 2023-07-25 | $8.15 | $8.00 | $8.29 | $7.92 |
| 2023-07-26 | $8.00 | $8.02 | $8.20 | $7.82 |
| 2023-07-27 | $8.02 | $7.98 | $8.33 | $7.94 |
| 2023-07-28 | $7.98 | $7.98 | $7.98 | $7.98 |
| 2023-07-31 | $7.89 | $7.87 | $8.16 | $7.78 |
| 2023-08-01 | $7.87 | $8.04 | $8.05 | $7.52 |
| 2023-08-02 | $8.04 | $7.95 | $8.34 | $7.94 |
| 2023-08-03 | $7.95 | $8.11 | $8.23 | $7.86 |
| 2023-08-04 | $8.11 | $7.99 | $8.25 | $7.92 |
| 2023-08-05 | $7.99 | $7.94 | $8.11 | $7.81 |
| 2023-08-06 | $7.94 | $7.89 | $8.04 | $7.85 |
| 2023-08-07 | $7.89 | $7.92 | $8.07 | $7.69 |
| 2023-08-08 | $7.92 | $8.11 | $8.24 | $7.88 |
| 2023-08-09 | $8.11 | $7.88 | $8.15 | $7.80 |
| 2023-08-10 | $7.88 | $7.72 | $7.88 | $7.58 |
| 2023-08-11 | $7.72 | $7.65 | $7.84 | $7.64 |
| 2023-08-12 | $7.65 | $7.66 | $7.72 | $7.64 |
| 2023-08-13 | $7.66 | $7.70 | $7.83 | $7.58 |
| 2023-08-14 | $7.70 | $7.68 | $7.70 | $7.68 |
| 2023-08-15 | $7.56 | $7.21 | $7.56 | $7.17 |
| 2023-08-16 | $7.21 | $7.08 | $7.63 | $6.93 |
| 2023-08-17 | $7.08 | $7.06 | $7.10 | $7.06 |
| 2023-08-31 | $7.12 | $6.99 | $7.30 | $6.86 |
| 2023-09-01 | $6.99 | $6.79 | $7.10 | $6.75 |
| 2023-09-02 | $6.79 | $6.76 | $6.87 | $6.70 |
| 2023-09-03 | $6.76 | $6.82 | $6.87 | $6.73 |
| 2023-09-04 | $6.82 | $6.83 | $6.97 | $6.75 |
| 2023-09-05 | $6.83 | $6.86 | $6.91 | $6.73 |
| 2023-09-06 | $6.86 | $6.89 | $6.93 | $6.73 |
| 2023-09-07 | $6.89 | $6.96 | $7.05 | $6.79 |
| 2023-09-08 | $6.96 | $6.72 | $7.00 | $6.71 |
| 2023-09-09 | $6.72 | $6.68 | $6.74 | $6.61 |
| 2023-09-10 | $6.68 | $6.64 | $6.79 | $6.40 |
| 2023-09-11 | $6.64 | $6.66 | $6.69 | $6.37 |
| 2023-09-12 | $6.66 | $6.80 | $7.11 | $6.63 |
| 2023-09-13 | $6.80 | $6.80 | $6.80 | $6.80 |
| 2023-09-14 | $6.91 | $7.03 | $7.05 | $6.86 |
| 2023-09-15 | $7.03 | $7.25 | $7.28 | $7.02 |
| 2023-09-16 | $7.25 | $7.20 | $7.44 | $7.17 |
| 2023-09-17 | $7.20 | $7.20 | $7.20 | $7.20 |
| 2023-09-30 | $7.59 | $7.70 | $7.94 | $7.51 |
| 2023-10-01 | $7.70 | $7.96 | $8.01 | $7.67 |
| 2023-10-02 | $7.96 | $7.58 | $8.05 | $7.48 |
| 2023-10-03 | $7.58 | $7.38 | $7.76 | $7.27 |
| 2023-10-04 | $7.38 | $7.60 | $7.68 | $7.23 |
| 2023-10-05 | $7.60 | $7.41 | $7.73 | $7.41 |
| 2023-10-06 | $7.41 | $7.85 | $7.94 | $7.40 |
| 2023-10-07 | $7.85 | $7.85 | $7.85 | $7.85 |
| 2023-10-08 | $7.81 | $7.77 | $7.96 | $7.70 |
| 2023-10-09 | $7.77 | $7.51 | $7.79 | $7.28 |
| 2023-10-10 | $7.51 | $7.35 | $7.53 | $7.23 |
| 2023-10-11 | $7.35 | $7.38 | $7.42 | $7.20 |
| 2023-10-12 | $7.38 | $7.32 | $7.45 | $7.17 |
| 2023-10-13 | $7.32 | $7.57 | $7.66 | $7.31 |
| 2023-10-14 | $7.57 | $7.60 | $7.76 | $7.56 |
| 2023-10-15 | $7.60 | $7.82 | $7.83 | $7.57 |
| 2023-10-16 | $7.82 | $7.83 | $7.83 | $7.82 |
| 2023-10-31 | $13.21 | $14.17 | $14.30 | $12.79 |
| 2023-11-01 | $14.17 | $14.88 | $15.63 | $13.46 |
| 2023-11-02 | $14.88 | $14.37 | $15.84 | $14.25 |
| 2023-11-03 | $14.37 | $14.73 | $14.99 | $13.86 |
| 2023-11-04 | $14.73 | $15.24 | $15.28 | $14.40 |
| 2023-11-05 | $15.24 | $16.14 | $16.48 | $14.99 |
| 2023-11-06 | $16.14 | $16.96 | $18.01 | $15.69 |
| 2023-11-07 | $16.96 | $17.01 | $17.83 | $16.51 |
| 2023-11-08 | $17.01 | $16.98 | $17.85 | $16.88 |
| 2023-11-09 | $16.98 | $16.49 | $18.20 | $14.71 |
| 2023-11-10 | $16.49 | $18.04 | $18.74 | $15.78 |
| 2023-11-11 | $18.04 | $17.70 | $19.12 | $17.35 |
| 2023-11-12 | $17.70 | $17.76 | $17.76 | $17.70 |
| 2023-11-13 | $17.27 | $15.42 | $17.73 | $15.40 |
| 2023-11-14 | $15.42 | $15.63 | $16.55 | $14.60 |
| 2023-11-15 | $15.63 | $15.64 | $15.64 | $15.63 |
| 2023-11-30 | $16.75 | $18.44 | $18.48 | $16.61 |
| 2023-12-01 | $18.44 | $17.99 | $18.88 | $17.78 |
| 2023-12-02 | $17.99 | $17.82 | $18.45 | $17.75 |
| 2023-12-03 | $17.82 | $17.44 | $18.21 | $17.29 |
| 2023-12-04 | $17.44 | $16.86 | $18.35 | $15.80 |
| 2023-12-05 | $16.86 | $17.20 | $17.42 | $15.82 |
| 2023-12-06 | $17.20 | $16.98 | $17.86 | $16.61 |
| 2023-12-07 | $16.98 | $18.27 | $18.70 | $16.70 |
| 2023-12-08 | $18.27 | $19.28 | $20.51 | $18.22 |
| 2023-12-09 | $19.28 | $18.63 | $19.92 | $18.43 |
| 2023-12-10 | $18.63 | $21.27 | $21.44 | $18.51 |
| 2023-12-11 | $21.27 | $24.05 | $24.60 | $18.94 |
| 2023-12-12 | $24.05 | $25.61 | $28.47 | $24.03 |
| 2023-12-13 | $25.61 | $29.30 | $30.30 | $23.91 |
| 2023-12-14 | $29.30 | $30.65 | $33.62 | $29.23 |
| 2023-12-15 | $30.65 | $30.51 | $30.84 | $30.51 |
| 2023-12-31 | $37.34 | $35.72 | $38.81 | $35.22 |
| 2024-01-01 | $35.72 | $39.75 | $39.98 | $34.50 |
| 2024-01-02 | $39.75 | $37.07 | $41.09 | $36.76 |
| 2024-01-03 | $37.07 | $34.19 | $37.83 | $30.18 |
| 2024-01-04 | $34.19 | $38.48 | $40.69 | $33.73 |
| 2024-01-05 | $38.48 | $38.57 | $40.33 | $35.20 |
| 2024-01-06 | $38.57 | $40.04 | $40.66 | $35.10 |
| 2024-01-07 | $40.04 | $36.54 | $40.80 | $35.77 |
| 2024-01-08 | $36.54 | $42.29 | $43.29 | $33.62 |
| 2024-01-09 | $42.29 | $39.85 | $45.26 | $39.55 |
| 2024-01-10 | $39.85 | $41.01 | $42.76 | $36.77 |
| 2024-01-11 | $41.03 | $38.66 | $42.27 | $38.20 |
| 2024-01-12 | $38.66 | $36.79 | $39.84 | $35.37 |
| 2024-01-13 | $36.77 | $39.00 | $40.22 | $34.68 |
| 2024-01-14 | $39.00 | $36.86 | $39.83 | $36.66 |
| 2024-01-15 | $36.86 | $36.88 | $36.88 | $36.86 |
| 2024-01-31 | $35.43 | $33.87 | $36.06 | $33.27 |
| 2024-02-01 | $33.87 | $33.91 | $34.99 | $33.10 |
| 2024-02-02 | $33.91 | $34.69 | $35.52 | $33.61 |
| 2024-02-03 | $34.69 | $33.08 | $35.07 | $32.51 |
| 2024-02-04 | $33.08 | $32.36 | $34.31 | $32.21 |
| 2024-02-05 | $32.36 | $31.94 | $33.55 | $31.37 |
| 2024-02-06 | $31.94 | $31.22 | $32.61 | $30.99 |
| 2024-02-07 | $31.21 | $33.00 | $33.55 | $31.17 |
| 2024-02-08 | $33.00 | $32.80 | $34.25 | $32.52 |
| 2024-02-09 | $32.80 | $34.87 | $35.77 | $32.80 |
| 2024-02-10 | $34.87 | $35.03 | $36.13 | $34.13 |
| 2024-02-11 | $35.03 | $35.19 | $36.63 | $34.71 |
| 2024-02-12 | $35.19 | $36.89 | $37.30 | $34.11 |
| 2024-02-13 | $36.89 | $34.75 | $37.28 | $34.49 |
| 2024-02-14 | $34.75 | $35.47 | $36.17 | $34.28 |
| 2024-02-15 | $35.47 | $34.16 | $36.19 | $33.28 |
| 2024-02-16 | $34.16 | $34.17 | $34.17 | $34.16 |
| 2024-02-29 | $43.26 | $40.89 | $45.82 | $39.88 |
| 2024-03-01 | $40.92 | $45.29 | $45.85 | $40.55 |
| 2024-03-02 | $45.29 | $42.77 | $46.66 | $42.06 |
| 2024-03-03 | $42.76 | $40.70 | $42.99 | $38.06 |
| 2024-03-04 | $40.70 | $40.59 | $42.21 | $38.86 |
| 2024-03-05 | $40.61 | $37.95 | $42.96 | $32.00 |
| 2024-03-06 | $38.06 | $38.82 | $39.71 | $35.87 |
| 2024-03-07 | $38.91 | $42.89 | $45.12 | $38.87 |
| 2024-03-08 | $42.93 | $41.55 | $44.58 | $40.30 |
| 2024-03-09 | $41.55 | $41.56 | $41.56 | $41.54 |
| 2024-03-10 | $40.95 | $40.16 | $41.40 | $38.87 |
| 2024-03-11 | $40.16 | $42.58 | $43.98 | $38.01 |
| 2024-03-12 | $42.59 | $51.99 | $52.31 | $41.43 |
| 2024-03-13 | $51.96 | $48.34 | $52.90 | $47.67 |
| 2024-03-14 | $48.36 | $47.91 | $53.00 | $45.56 |
| 2024-03-15 | $47.92 | $44.37 | $48.51 | $40.19 |
| 2024-03-16 | $44.48 | $40.71 | $48.99 | $39.94 |
| 2024-03-17 | $40.71 | $40.70 | $40.71 | $40.70 |
| 2024-03-31 | $35.83 | $36.81 | $37.74 | $35.71 |
| 2024-04-01 | $36.80 | $34.22 | $37.25 | $33.04 |
| 2024-04-02 | $34.22 | $32.58 | $34.22 | $31.20 |
| 2024-04-03 | $32.58 | $32.90 | $34.86 | $31.56 |
| 2024-04-04 | $32.90 | $32.80 | $34.18 | $31.94 |
| 2024-04-05 | $32.80 | $34.31 | $34.93 | $30.72 |
| 2024-04-06 | $34.31 | $34.89 | $36.13 | $33.65 |
| 2024-04-07 | $34.89 | $35.26 | $36.26 | $34.77 |
| 2024-04-08 | $35.26 | $35.67 | $36.46 | $34.49 |
| 2024-04-09 | $35.67 | $33.23 | $35.88 | $33.00 |
| 2024-04-10 | $33.23 | $33.25 | $33.42 | $31.64 |
| 2024-04-11 | $33.24 | $31.96 | $33.46 | $31.58 |
| 2024-04-12 | $31.96 | $26.83 | $32.46 | $25.19 |
| 2024-04-13 | $26.83 | $23.34 | $27.29 | $20.13 |
| 2024-04-14 | $23.34 | $23.39 | $23.40 | $23.30 |
| 2024-04-15 | $26.13 | $24.54 | $27.63 | $23.37 |
| 2024-04-16 | $24.54 | $25.06 | $25.55 | $23.22 |
| 2024-04-17 | $25.06 | $24.91 | $25.06 | $24.91 |
| 2024-04-30 | $25.84 | $23.76 | $26.20 | $22.81 |
| 2024-05-01 | $23.76 | $23.77 | $23.79 | $23.76 |
| 2024-05-02 | $23.70 | $23.45 | $23.79 | $22.65 |
| 2024-05-03 | $23.45 | $25.03 | $25.13 | $23.00 |
| 2024-05-04 | $25.03 | $24.65 | $25.44 | $24.46 |
| 2024-05-05 | $24.65 | $24.22 | $24.72 | $23.83 |
| 2024-05-06 | $24.22 | $25.60 | $26.20 | $23.84 |
| 2024-05-07 | $25.60 | $24.71 | $26.36 | $24.62 |
| 2024-05-08 | $24.71 | $23.29 | $25.11 | $22.90 |
| 2024-05-09 | $23.29 | $23.99 | $24.31 | $22.80 |
| 2024-05-10 | $23.99 | $24.85 | $28.45 | $23.86 |
| 2024-05-11 | $24.85 | $23.75 | $25.19 | $23.65 |
| 2024-05-12 | $23.75 | $23.48 | $24.14 | $23.28 |
| 2024-05-13 | $23.48 | $22.63 | $23.64 | $22.05 |
| 2024-05-14 | $22.63 | $21.36 | $22.83 | $21.22 |
| 2024-05-15 | $21.36 | $23.65 | $24.02 | $21.06 |
| 2024-05-16 | $23.65 | $23.42 | $24.14 | $22.74 |
| 2024-05-17 | $23.42 | $23.46 | $23.46 | $23.42 |
| 2024-05-31 | $24.91 | $24.38 | $25.51 | $24.25 |
| 2024-06-01 | $24.38 | $24.51 | $24.68 | $24.11 |
| 2024-06-02 | $24.51 | $24.23 | $24.85 | $23.87 |
| 2024-06-03 | $24.23 | $24.99 | $26.00 | $23.89 |
| 2024-06-04 | $24.99 | $25.25 | $26.03 | $24.16 |
| 2024-06-05 | $25.25 | $26.80 | $27.13 | $25.20 |
| 2024-06-06 | $26.80 | $28.07 | $28.80 | $26.08 |
| 2024-06-07 | $28.07 | $28.05 | $28.09 | $28.04 |
| 2024-06-08 | $27.94 | $26.80 | $30.86 | $26.65 |
| 2024-06-09 | $26.80 | $26.74 | $26.80 | $26.73 |
| 2024-06-10 | $27.85 | $29.32 | $29.76 | $26.58 |
| 2024-06-11 | $29.32 | $27.20 | $29.93 | $25.50 |
| 2024-06-12 | $27.20 | $31.25 | $33.00 | $26.83 |
| 2024-06-13 | $31.25 | $28.82 | $31.69 | $28.39 |
| 2024-06-14 | $28.82 | $26.19 | $29.32 | $25.60 |
| 2024-06-15 | $26.19 | $25.37 | $26.61 | $25.27 |
| 2024-06-16 | $25.37 | $25.05 | $25.49 | $24.42 |
| 2024-06-17 | $25.05 | $21.60 | $25.32 | $20.90 |
| 2024-06-18 | $21.60 | $21.65 | $21.66 | $21.60 |
| 2024-06-30 | $22.80 | $23.47 | $23.75 | $22.00 |
| 2024-07-01 | $23.47 | $22.53 | $24.07 | $22.50 |
| 2024-07-02 | $22.53 | $23.33 | $23.59 | $22.27 |
| 2024-07-03 | $23.33 | $21.50 | $23.51 | $20.96 |
| 2024-07-04 | $21.50 | $19.84 | $21.68 | $19.40 |
| 2024-07-05 | $19.85 | $18.96 | $19.87 | $16.94 |
| 2024-07-06 | $18.96 | $20.18 | $20.44 | $18.64 |
| 2024-07-07 | $20.18 | $18.63 | $20.18 | $18.53 |
| 2024-07-08 | $18.63 | $19.77 | $20.55 | $17.72 |
| 2024-07-09 | $19.77 | $20.90 | $21.15 | $19.41 |
| 2024-07-10 | $20.90 | $20.58 | $21.40 | $20.37 |
| 2024-07-11 | $20.58 | $19.58 | $21.25 | $19.55 |
| 2024-07-12 | $19.58 | $19.61 | $19.62 | $19.58 |
| 2024-07-13 | $19.77 | $20.29 | $20.67 | $19.69 |
| 2024-07-14 | $20.29 | $21.68 | $21.76 | $20.25 |
| 2024-07-15 | $21.68 | $23.11 | $23.20 | $21.60 |
| 2024-07-16 | $23.06 | $24.93 | $24.98 | $22.62 |
| 2024-07-17 | $24.93 | $25.68 | $26.87 | $24.90 |
| 2024-07-18 | $25.68 | $25.72 | $25.74 | $25.68 |
| 2024-07-31 | $23.17 | $21.97 | $23.56 | $21.92 |
| 2024-08-01 | $21.97 | $21.69 | $22.32 | $20.14 |
| 2024-08-02 | $21.65 | $19.74 | $21.78 | $19.40 |
| 2024-08-03 | $19.74 | $18.48 | $20.02 | $17.87 |
| 2024-08-04 | $18.48 | $17.63 | $18.71 | $16.75 |
| 2024-08-05 | $17.63 | $15.32 | $17.92 | $13.51 |
| 2024-08-06 | $15.32 | $16.05 | $16.98 | $15.31 |
| 2024-08-07 | $16.05 | $14.94 | $16.69 | $14.61 |
| 2024-08-08 | $14.94 | $18.41 | $18.50 | $14.65 |
| 2024-08-09 | $18.41 | $18.20 | $18.62 | $17.09 |
| 2024-08-10 | $18.20 | $19.28 | $19.42 | $17.59 |
| 2024-08-11 | $19.27 | $17.66 | $19.41 | $17.61 |
| 2024-08-12 | $17.66 | $18.55 | $19.30 | $17.61 |
| 2024-08-13 | $18.55 | $19.48 | $19.58 | $18.07 |
| 2024-08-14 | $19.47 | $18.67 | $19.93 | $18.58 |
| 2024-08-15 | $18.67 | $18.14 | $19.26 | $17.80 |
| 2024-08-16 | $18.14 | $17.88 | $19.25 | $17.28 |
| 2024-08-17 | $17.88 | $17.82 | $17.88 | $17.81 |
| 2025-01-24 | $20.84 | $20.77 | $21.89 | $20.20 |
| 2025-01-25 | $20.77 | $20.65 | $21.17 | $20.33 |
| 2025-01-26 | $20.65 | $20.13 | $21.43 | $20.10 |
| 2025-01-27 | $20.13 | $19.17 | $20.27 | $18.05 |
| 2025-01-28 | $19.17 | $17.58 | $19.43 | $17.30 |
| 2025-01-29 | $17.58 | $18.38 | $19.08 | $17.55 |
| 2025-01-30 | $18.38 | $19.93 | $20.36 | $18.16 |
| 2025-01-31 | $19.93 | $19.98 | $19.98 | $19.93 |
| 2025-02-02 | $18.29 | $15.53 | $18.86 | $14.75 |
| 2025-02-03 | $15.53 | $16.09 | $16.34 | $11.75 |
| 2025-02-04 | $16.09 | $14.37 | $16.20 | $13.76 |
| 2025-02-05 | $14.37 | $14.00 | $14.98 | $13.79 |
| 2025-02-06 | $14.00 | $14.16 | $14.16 | $13.98 |
| 2025-02-07 | $13.12 | $13.49 | $14.80 | $12.90 |
| 2025-02-08 | $13.49 | $13.47 | $13.49 | $13.40 |
| 2025-02-09 | $13.82 | $13.74 | $14.42 | $13.05 |
| 2025-02-10 | $13.74 | $14.56 | $15.18 | $13.41 |
| 2025-02-11 | $14.56 | $14.24 | $15.66 | $14.03 |
| 2025-02-12 | $14.24 | $14.93 | $15.04 | $13.44 |
| 2025-02-13 | $14.93 | $15.16 | $15.42 | $14.62 |
| 2025-02-14 | $15.16 | $15.38 | $15.88 | $14.95 |
| 2025-02-15 | $15.38 | $15.30 | $15.88 | $14.80 |
| 2025-02-16 | $15.30 | $14.90 | $15.40 | $14.59 |
| 2025-02-17 | $14.90 | $14.98 | $16.27 | $14.71 |
| 2025-02-18 | $14.98 | $13.90 | $15.01 | $13.25 |
| 2025-02-19 | $13.90 | $14.92 | $15.27 | $13.60 |
| 2025-02-20 | $14.92 | $14.88 | $14.95 | $14.88 |
| 2025-02-21 | $15.71 | $15.24 | $16.86 | $15.00 |
| 2025-02-22 | $15.24 | $15.28 | $15.68 | $15.04 |
| 2025-02-23 | $15.28 | $15.27 | $15.28 | $15.24 |
| 2025-02-28 | $13.55 | $13.32 | $13.61 | $12.08 |
| 2025-03-01 | $13.32 | $13.02 | $13.82 | $12.56 |
| 2025-03-02 | $13.02 | $14.34 | $14.42 | $12.57 |
| 2025-03-03 | $14.34 | $11.96 | $14.38 | $11.78 |
| 2025-03-04 | $11.96 | $11.08 | $12.02 | $10.08 |
| 2025-03-05 | $11.08 | $12.10 | $12.16 | $10.88 |
| 2025-03-06 | $12.10 | $11.88 | $12.77 | $11.55 |
| 2025-03-07 | $11.88 | $11.48 | $12.15 | $11.24 |
| 2025-03-08 | $11.48 | $11.28 | $11.48 | $10.92 |
| 2025-03-09 | $11.28 | $9.48 | $11.36 | $9.32 |
| 2025-03-10 | $9.48 | $8.77 | $10.34 | $8.73 |
| 2025-03-11 | $8.77 | $8.87 | $8.87 | $8.77 |
| 2025-03-12 | $9.10 | $9.67 | $10.04 | $8.82 |
| 2025-03-13 | $9.67 | $9.28 | $9.72 | $8.94 |
| 2025-03-14 | $9.28 | $9.97 | $10.33 | $9.24 |
| 2025-03-15 | $9.97 | $10.19 | $10.41 | $9.89 |
| 2025-03-16 | $10.19 | $9.59 | $10.28 | $9.49 |
| 2025-03-17 | $9.59 | $9.97 | $10.32 | $9.58 |
| 2025-03-18 | $9.97 | $9.95 | $9.98 | $9.94 |
| 2025-03-31 | $8.70 | $8.72 | $8.87 | $8.37 |
| 2025-04-01 | $8.72 | $8.95 | $9.17 | $8.65 |
| 2025-04-02 | $8.95 | $8.35 | $9.14 | $8.19 |
| 2025-04-03 | $8.35 | $8.39 | $8.71 | $7.96 |
| 2025-04-04 | $8.39 | $8.31 | $8.62 | $8.01 |
| 2025-04-05 | $8.31 | $8.27 | $8.39 | $8.07 |
| 2025-04-06 | $8.27 | $7.05 | $8.28 | $6.93 |
| 2025-04-07 | $7.05 | $7.06 | $7.10 | $7.04 |
| 2025-04-08 | $7.25 | $6.96 | $7.52 | $6.92 |
| 2025-04-09 | $6.96 | $7.99 | $8.28 | $6.76 |
| 2025-04-10 | $7.99 | $7.82 | $8.08 | $7.56 |
| 2025-04-11 | $7.82 | $8.25 | $8.42 | $7.81 |
| 2025-04-12 | $8.25 | $8.38 | $8.57 | $8.12 |
| 2025-04-13 | $8.38 | $8.00 | $8.52 | $7.90 |
| 2025-04-14 | $8.00 | $7.99 | $8.39 | $7.97 |
| 2025-04-15 | $7.99 | $7.99 | $8.01 | $7.98 |
| 2025-04-30 | $9.57 | $9.66 | $9.78 | $9.17 |
| 2025-05-01 | $9.66 | $9.70 | $9.70 | $9.66 |
| 2025-05-02 | $10.18 | $10.28 | $10.61 | $10.09 |
| 2025-05-03 | $10.28 | $9.65 | $10.29 | $9.63 |
| 2025-05-04 | $9.65 | $9.29 | $9.72 | $9.24 |
| 2025-05-05 | $9.29 | $9.34 | $9.74 | $9.19 |
| 2025-05-06 | $9.34 | $9.24 | $9.38 | $8.85 |
| 2025-05-07 | $9.24 | $9.56 | $9.68 | $9.20 |
| 2025-05-08 | $9.56 | $9.57 | $9.58 | $9.55 |
| 2025-05-09 | $11.19 | $11.81 | $12.15 | $11.09 |
| 2025-05-10 | $11.81 | $13.46 | $13.57 | $11.70 |
| 2025-05-11 | $13.46 | $13.18 | $13.51 | $12.64 |
| 2025-05-12 | $13.18 | $13.78 | $14.35 | $12.93 |
| 2025-05-13 | $13.78 | $13.72 | $14.14 | $12.85 |
| 2025-05-14 | $13.72 | $13.23 | $14.02 | $13.09 |
| 2025-05-15 | $13.23 | $12.25 | $13.36 | $11.97 |
| 2025-05-16 | $12.25 | $11.96 | $12.64 | $11.88 |
| 2025-05-17 | $11.96 | $11.94 | $11.97 | $11.91 |
| 2025-05-31 | $12.22 | $12.13 | $12.49 | $11.60 |
| 2025-06-01 | $12.13 | $12.07 | $12.13 | $12.05 |
| 2025-06-02 | $12.15 | $12.42 | $12.57 | $11.58 |
| 2025-06-03 | $12.42 | $12.51 | $13.14 | $12.14 |
| 2025-06-04 | $12.51 | $12.04 | $13.15 | $12.01 |
| 2025-06-05 | $12.04 | $11.31 | $12.53 | $11.20 |
| 2025-06-06 | $11.31 | $11.29 | $11.32 | $11.28 |
| 2025-06-07 | $11.91 | $13.09 | $13.19 | $11.88 |
| 2025-06-08 | $13.09 | $13.27 | $13.68 | $12.78 |
| 2025-06-09 | $13.27 | $13.32 | $13.37 | $13.27 |
| 2025-06-10 | $13.77 | $14.04 | $14.32 | $13.46 |
| 2025-06-11 | $14.04 | $13.28 | $14.08 | $13.15 |
| 2025-06-12 | $13.28 | $12.29 | $13.32 | $12.28 |
| 2025-06-13 | $12.29 | $11.78 | $12.29 | $11.23 |
| 2025-06-14 | $11.78 | $11.45 | $11.95 | $11.27 |
| 2025-06-15 | $11.45 | $11.44 | $11.65 | $10.99 |
| 2025-06-16 | $11.44 | $11.60 | $12.37 | $11.19 |
| 2025-06-17 | $11.60 | $10.96 | $11.87 | $10.53 |
| 2025-06-18 | $10.96 | $11.04 | $11.06 | $10.96 |
| 2025-06-19 | $11.42 | $11.41 | $11.71 | $11.16 |
| 2025-06-20 | $11.41 | $11.43 | $11.44 | $11.41 |
| 2025-06-21 | $10.93 | $10.10 | $11.26 | $9.82 |
| 2025-06-22 | $10.10 | $9.72 | $10.29 | $8.98 |
| 2025-06-23 | $9.72 | $10.91 | $11.30 | $9.44 |
| 2025-06-24 | $10.91 | $10.98 | $11.02 | $10.91 |
| 2025-06-30 | $11.44 | $10.78 | $11.51 | $10.72 |
| 2025-07-01 | $10.78 | $10.18 | $10.84 | $10.13 |
| 2025-07-02 | $10.18 | $11.35 | $11.52 | $10.08 |
| 2025-07-03 | $11.35 | $11.54 | $12.14 | $11.28 |
| 2025-07-04 | $11.54 | $10.79 | $11.72 | $10.76 |
| 2025-07-05 | $10.79 | $10.60 | $11.07 | $10.41 |
| 2025-07-06 | $10.60 | $10.64 | $11.03 | $10.49 |
| 2025-07-07 | $10.64 | $10.54 | $10.72 | $10.33 |
| 2025-07-08 | $10.54 | $10.43 | $10.81 | $10.26 |
| 2025-07-09 | $10.43 | $11.01 | $11.10 | $10.29 |
| 2025-07-10 | $11.01 | $12.13 | $12.19 | $10.83 |
| 2025-07-11 | $12.13 | $12.36 | $13.16 | $11.85 |
| 2025-07-12 | $12.36 | $12.29 | $12.83 | $11.96 |
| 2025-07-13 | $12.29 | $12.42 | $12.78 | $12.25 |
| 2025-07-14 | $12.42 | $12.39 | $13.11 | $12.09 |
| 2025-07-15 | $12.39 | $13.44 | $13.45 | $11.94 |
| 2025-07-16 | $13.44 | $13.55 | $14.05 | $13.04 |
| 2025-07-17 | $13.55 | $13.58 | $13.62 | $13.53 |
| 2025-07-31 | $13.69 | $13.22 | $14.66 | $13.16 |
| 2025-08-01 | $13.22 | $12.55 | $13.40 | $12.23 |
| 2025-08-02 | $12.55 | $12.17 | $12.83 | $11.91 |
| 2025-08-03 | $12.17 | $13.00 | $13.22 | $11.98 |
| 2025-08-04 | $13.00 | $13.66 | $14.02 | $12.98 |
| 2025-08-05 | $13.66 | $12.93 | $13.76 | $12.66 |
| 2025-08-06 | $12.93 | $12.94 | $13.22 | $12.50 |
| 2025-08-07 | $12.94 | $14.06 | $14.15 | $12.83 |
| 2025-08-08 | $14.06 | $14.12 | $14.40 | $13.83 |
| 2025-08-09 | $14.12 | $14.54 | $14.83 | $14.06 |
| 2025-08-10 | $14.54 | $14.40 | $14.73 | $13.87 |
| 2025-08-11 | $14.40 | $14.36 | $14.40 | $14.34 |
| 2025-08-12 | $13.69 | $14.76 | $14.96 | $13.47 |
| 2025-08-13 | $14.76 | $16.24 | $16.50 | $14.54 |
| 2025-08-14 | $16.24 | $16.24 | $16.26 | $16.21 |
| 2025-08-15 | $15.15 | $14.39 | $15.50 | $14.06 |
| 2025-08-16 | $14.39 | $14.61 | $14.82 | $14.11 |
| 2025-08-17 | $14.61 | $14.60 | $14.61 | $14.60 |
| 2025-08-31 | $12.91 | $12.70 | $13.15 | $12.70 |
| 2025-09-01 | $12.70 | $12.45 | $13.16 | $12.16 |
| 2025-09-02 | $12.45 | $13.01 | $13.21 | $12.37 |
| 2025-09-03 | $13.01 | $12.99 | $13.02 | $12.99 |
| 2025-09-04 | $13.25 | $12.46 | $13.32 | $12.38 |
| 2025-09-05 | $12.46 | $12.48 | $12.49 | $12.45 |
| 2025-09-07 | $12.92 | $13.03 | $13.26 | $12.88 |
| 2025-09-08 | $13.03 | $13.04 | $13.05 | $13.01 |
| 2025-09-09 | $13.58 | $14.02 | $14.52 | $13.47 |
| 2025-09-10 | $14.02 | $14.03 | $14.05 | $14.01 |
| 2025-09-11 | $13.92 | $14.21 | $14.40 | $13.85 |
| 2025-09-12 | $14.21 | $14.17 | $14.21 | $14.17 |
| 2025-09-14 | $14.53 | $14.08 | $14.55 | $13.83 |
| 2025-09-15 | $14.08 | $14.10 | $14.11 | $14.07 |
| 2025-09-23 | $12.41 | $12.15 | $12.61 | $12.10 |
| 2025-09-24 | $12.15 | $12.14 | $12.17 | $12.14 |
| 2025-10-02 | $12.62 | $12.96 | $13.00 | $12.36 |
| 2025-10-03 | $12.96 | $12.90 | $12.97 | $12.90 |
| 2025-10-04 | $13.40 | $12.56 | $13.51 | $12.10 |
| 2025-10-05 | $12.56 | $12.54 | $12.56 | $12.54 |
| 2025-10-17 | $8.62 | $8.35 | $8.75 | $7.77 |
| 2025-10-18 | $8.35 | $8.44 | $8.56 | $8.33 |
| 2025-10-19 | $8.44 | $8.42 | $8.44 | $8.42 |
| 2025-10-20 | $8.56 | $8.75 | $9.00 | $8.34 |
| 2025-10-21 | $8.75 | $8.45 | $9.18 | $8.30 |
| 2025-10-22 | $8.45 | $8.20 | $8.51 | $7.97 |
| 2025-10-23 | $8.20 | $8.20 | $8.20 | $8.18 |
| 2025-10-24 | $8.41 | $8.48 | $8.70 | $8.26 |
| 2025-10-25 | $8.48 | $8.47 | $8.48 | $8.47 |
| 2025-10-29 | $8.38 | $8.49 | $8.81 | $8.27 |
| 2025-10-30 | $8.49 | $8.51 | $8.52 | $8.49 |
| 2025-11-01 | $7.57 | $7.94 | $8.11 | $7.50 |
| 2025-11-02 | $7.94 | $7.83 | $8.12 | $7.51 |
| 2025-11-03 | $7.83 | $6.73 | $7.86 | $6.59 |
| 2025-11-04 | $6.73 | $6.47 | $6.99 | $5.98 |
| 2025-11-05 | $6.47 | $6.58 | $6.80 | $6.08 |
| 2025-11-06 | $6.58 | $6.33 | $6.65 | $6.06 |
| 2025-11-07 | $6.33 | $7.68 | $7.96 | $6.33 |
| 2025-11-08 | $7.68 | $7.44 | $14.21 | $7.27 |
| 2025-11-09 | $7.44 | $7.42 | $7.45 | $7.42 |
| 2025-11-12 | $7.55 | $7.23 | $7.97 | $7.12 |
| 2025-11-13 | $7.23 | $7.25 | $7.25 | $7.21 |
| 2025-11-15 | $6.66 | $6.74 | $6.97 | $6.63 |
| 2025-11-16 | $6.74 | $6.49 | $6.93 | $6.29 |
| 2025-11-17 | $6.49 | $6.50 | $6.50 | $6.47 |
| 2025-12-06 | $5.50 | $5.54 | $5.63 | $5.43 |
| 2025-12-07 | $5.54 | $5.53 | $5.54 | $5.53 |
| 2025-12-12 | $5.55 | $5.34 | $5.80 | $5.16 |
| 2025-12-13 | $5.34 | $5.35 | $5.36 | $5.34 |
| 2025-12-16 | $4.96 | $4.91 | $5.04 | $4.85 |
| 2025-12-17 | $4.91 | $4.90 | $4.91 | $4.90 |
| 2025-12-18 | $4.63 | $4.43 | $4.88 | $4.35 |
| 2025-12-19 | $4.43 | $4.42 | $4.44 | $4.42 |
| 2025-12-20 | $4.83 | $4.76 | $4.87 | $4.75 |
| 2025-12-21 | $4.76 | $4.76 | $4.76 | $4.76 |
| 2025-12-23 | $4.66 | $4.60 | $4.70 | $4.49 |
| 2025-12-24 | $4.60 | $4.61 | $4.62 | $4.60 |
| 2025-12-27 | $4.63 | $4.85 | $4.87 | $4.58 |
| 2025-12-28 | $4.85 | $4.75 | $4.86 | $4.71 |
| 2025-12-29 | $4.75 | $4.75 | $4.76 | $4.75 |
| 2026-01-04 | $4.92 | $5.18 | $5.24 | $4.91 |
| 2026-01-05 | $5.18 | $5.40 | $5.49 | $5.08 |
| 2026-01-06 | $5.40 | $5.60 | $5.91 | $5.31 |
| 2026-01-07 | $5.60 | $5.56 | $5.60 | $5.56 |
| 2026-01-08 | $5.26 | $5.19 | $5.28 | $5.00 |
| 2026-01-09 | $5.19 | $5.18 | $5.39 | $5.10 |
| 2026-01-10 | $5.18 | $5.18 | $5.19 | $5.18 |
| 2026-01-11 | $5.19 | $5.18 | $5.31 | $5.08 |
| 2026-01-12 | $5.18 | $5.02 | $5.35 | $4.98 |
| 2026-01-13 | $5.02 | $5.64 | $5.81 | $5.01 |
| 2026-01-14 | $5.64 | $5.66 | $5.68 | $5.64 |
Injective News
Verbunden Coins
Holen Sie sich Crypto Newsletter