INJUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 25.45 | 0.400 | 1.60% | 25.03 | 26.29 | 24.19 | 25,249.00 |
Jun 03 2024 | 25.05 | 0.820 | 3.38% | 24.21 | 26.40 | 23.92 | 25,701.00 |
Jun 02 2024 | 24.23 | -0.250 | -1.02% | 24.56 | 24.87 | 23.90 | 14,467.00 |
Jun 01 2024 | 24.48 | 0.00 | 0.01% | 24.42 | 24.67 | 24.12 | 6,194.00 |
May 31 2024 | 24.48 | -0.610 | -2.44% | 24.93 | 25.50 | 24.30 | 10,321.00 |
May 30 2024 | 25.09 | -1.37 | -5.17% | 26.43 | 27.14 | 25.06 | 10,610.00 |
May 29 2024 | 26.46 | 0.170 | 0.65% | 26.29 | 27.04 | 26.01 | 17,630.00 |
May 28 2024 | 26.29 | 0.520 | 2.03% | 25.77 | 26.33 | 24.70 | 12,404.00 |
May 27 2024 | 25.77 | 0.810 | 3.24% | 24.87 | 26.49 | 24.83 | 7,526.00 |
May 26 2024 | 24.96 | -0.370 | -1.45% | 25.34 | 25.61 | 24.49 | 4,445.00 |
May 25 2024 | 25.33 | -0.410 | -1.61% | 25.71 | 26.66 | 25.27 | 5,469.00 |
May 24 2024 | 25.74 | -0.390 | -1.49% | 26.08 | 26.31 | 24.60 | 11,704.00 |
May 23 2024 | 26.13 | -1.13 | -4.15% | 27.30 | 27.70 | 24.83 | 14,727.00 |
May 22 2024 | 27.26 | -0.400 | -1.44% | 27.67 | 27.84 | 26.84 | 7,448.00 |
May 21 2024 | 27.66 | -0.550 | -1.94% | 28.24 | 28.94 | 26.15 | 20,442.00 |
May 20 2024 | 28.21 | 4.06 | 16.80% | 24.12 | 28.44 | 23.76 | 40,685.00 |
May 19 2024 | 24.15 | -0.860 | -3.43% | 24.97 | 25.20 | 24.12 | 8,898.00 |
May 18 2024 | 25.01 | 0.120 | 0.48% | 24.85 | 25.34 | 24.61 | 8,867.00 |
May 17 2024 | 24.89 | 1.45 | 6.19% | 23.52 | 25.36 | 23.35 | 17,997.00 |
May 16 2024 | 23.44 | -0.150 | -0.64% | 23.66 | 24.13 | 22.77 | 14,490.00 |
May 15 2024 | 23.59 | 2.25 | 10.52% | 21.36 | 23.99 | 21.08 | 23,225.00 |
May 14 2024 | 21.34 | -1.25 | -5.55% | 22.58 | 22.83 | 21.23 | 20,724.00 |
May 13 2024 | 22.60 | -0.930 | -3.96% | 23.56 | 23.65 | 22.10 | 17,481.00 |
May 12 2024 | 23.53 | -0.230 | -0.97% | 23.82 | 24.17 | 23.36 | 4,285.00 |
May 11 2024 | 23.76 | -1.16 | -4.67% | 24.89 | 25.18 | 23.76 | 7,826.00 |
May 10 2024 | 24.92 | 0.930 | 3.87% | 23.94 | 27.06 | 23.88 | 31,213.00 |
May 09 2024 | 24.00 | 0.660 | 2.82% | 23.27 | 24.27 | 22.81 | 8,143.00 |
May 08 2024 | 23.34 | -1.53 | -6.14% | 24.88 | 25.11 | 22.93 | 26,135.00 |
May 07 2024 | 24.86 | -0.690 | -2.70% | 25.62 | 26.27 | 24.64 | 28,827.00 |
May 06 2024 | 25.55 | 1.33 | 5.47% | 24.25 | 26.18 | 23.86 | 25,653.00 |
May 05 2024 | 24.23 | -0.410 | -1.67% | 24.64 | 24.69 | 23.85 | 10,602.00 |
May 04 2024 | 24.64 | -0.350 | -1.39% | 24.98 | 25.24 | 24.45 | 8,769.00 |
May 03 2024 | 24.99 | 1.59 | 6.79% | 23.46 | 25.07 | 22.97 | 21,885.00 |
May 02 2024 | 23.40 | -0.300 | -1.26% | 23.62 | 23.68 | 22.63 | 24,216.00 |
May 01 2024 | 23.70 | -0.020 | -0.10% | 23.73 | 24.18 | 22.02 | 42,418.00 |
Apr 30 2024 | 23.72 | -2.13 | -8.25% | 25.80 | 26.16 | 22.84 | 39,365.00 |
Apr 29 2024 | 25.86 | 0.180 | 0.70% | 25.78 | 26.16 | 24.91 | 12,595.00 |
Apr 28 2024 | 25.67 | -0.290 | -1.11% | 25.89 | 26.72 | 25.66 | 9,405.00 |
Apr 27 2024 | 25.96 | 0.470 | 1.82% | 25.54 | 26.26 | 24.70 | 9,742.00 |
Apr 26 2024 | 25.50 | -1.02 | -3.85% | 26.49 | 26.72 | 25.37 | 9,373.00 |
Apr 25 2024 | 26.52 | 0.110 | 0.42% | 26.34 | 27.06 | 25.60 | 11,167.00 |
Apr 24 2024 | 26.41 | -1.61 | -5.76% | 28.06 | 29.34 | 26.18 | 36,027.00 |
Apr 23 2024 | 28.02 | -0.640 | -2.22% | 28.66 | 29.14 | 27.60 | 51,841.00 |
Apr 22 2024 | 28.66 | 0.410 | 1.44% | 28.30 | 29.44 | 27.96 | 29,596.00 |
Apr 21 2024 | 28.25 | -1.50 | -5.04% | 29.73 | 29.77 | 27.82 | 31,952.00 |
Apr 20 2024 | 29.75 | 1.67 | 5.93% | 28.16 | 29.83 | 27.39 | 18,976.00 |
Apr 19 2024 | 28.08 | 0.470 | 1.70% | 27.60 | 28.79 | 25.00 | 67,469.00 |
Apr 18 2024 | 27.61 | 1.55 | 5.93% | 26.04 | 28.91 | 24.80 | 51,109.00 |
Apr 17 2024 | 26.07 | 1.00 | 3.98% | 24.96 | 28.23 | 24.27 | 63,396.00 |
Apr 16 2024 | 25.07 | 0.570 | 2.34% | 24.33 | 25.52 | 23.25 | 32,286.00 |
Apr 15 2024 | 24.50 | -1.55 | -5.96% | 26.00 | 27.49 | 23.46 | 42,390.00 |
Apr 14 2024 | 26.05 | 2.63 | 11.22% | 23.29 | 26.42 | 22.60 | 40,930.00 |
Apr 13 2024 | 23.42 | -3.46 | -12.87% | 26.84 | 27.27 | 19.51 | 95,469.00 |
Apr 12 2024 | 26.88 | -5.05 | -15.82% | 31.95 | 32.42 | 22.35 | 94,448.00 |
Apr 11 2024 | 31.93 | -1.14 | -3.45% | 33.16 | 33.40 | 31.60 | 23,115.00 |
Apr 10 2024 | 33.07 | -0.060 | -0.19% | 33.09 | 33.32 | 31.55 | 25,813.00 |
Apr 09 2024 | 33.14 | -2.53 | -7.09% | 35.63 | 35.84 | 32.91 | 17,393.00 |
Apr 08 2024 | 35.66 | 0.410 | 1.17% | 35.27 | 36.43 | 34.53 | 19,908.00 |
Apr 07 2024 | 35.25 | 0.410 | 1.18% | 34.82 | 36.19 | 34.75 | 16,434.00 |
Apr 06 2024 | 34.84 | 0.530 | 1.54% | 34.22 | 35.79 | 33.69 | 29,717.00 |
Apr 05 2024 | 34.32 | 1.62 | 4.94% | 32.72 | 34.82 | 30.70 | 54,182.00 |
Apr 04 2024 | 32.70 | -0.370 | -1.11% | 32.91 | 34.18 | 31.94 | 45,213.00 |
Apr 03 2024 | 33.07 | 0.430 | 1.32% | 32.51 | 34.74 | 31.56 | 45,384.00 |
Apr 02 2024 | 32.64 | -1.64 | -4.80% | 34.22 | 34.22 | 31.19 | 46,440.00 |
Apr 01 2024 | 34.28 | -2.52 | -6.86% | 36.78 | 37.22 | 33.06 | 33,412.00 |
Mar 31 2024 | 36.80 | 0.920 | 2.56% | 35.77 | 37.68 | 35.70 | 17,434.00 |
Mar 30 2024 | 35.88 | -0.800 | -2.19% | 36.70 | 37.11 | 35.72 | 10,253.00 |
Mar 29 2024 | 36.69 | -1.69 | -4.39% | 38.35 | 38.59 | 36.26 | 13,231.00 |
Mar 28 2024 | 38.37 | 0.420 | 1.10% | 37.82 | 38.80 | 37.16 | 26,640.00 |
Mar 27 2024 | 37.95 | -0.940 | -2.41% | 39.03 | 39.62 | 37.22 | 32,432.00 |
Mar 26 2024 | 38.89 | 1.01 | 2.68% | 37.92 | 41.57 | 37.82 | 78,249.00 |
Mar 25 2024 | 37.88 | 1.35 | 3.70% | 36.55 | 38.47 | 35.96 | 24,253.00 |
Mar 24 2024 | 36.53 | 1.34 | 3.81% | 35.05 | 36.76 | 34.97 | 11,045.00 |
Mar 23 2024 | 35.19 | 0.060 | 0.18% | 35.26 | 36.37 | 34.77 | 20,255.00 |
Mar 22 2024 | 35.12 | -2.02 | -5.43% | 37.09 | 37.73 | 34.41 | 41,974.00 |
Mar 21 2024 | 37.14 | -2.14 | -5.44% | 39.09 | 39.60 | 36.84 | 30,580.00 |
Mar 20 2024 | 39.27 | 3.30 | 9.18% | 35.78 | 39.42 | 34.06 | 65,716.00 |
Mar 19 2024 | 35.97 | -2.51 | -6.51% | 38.40 | 39.03 | 34.20 | 107,112.00 |
Mar 18 2024 | 38.48 | -4.32 | -10.09% | 42.78 | 42.78 | 37.83 | 86,133.00 |
Mar 17 2024 | 42.80 | 1.97 | 4.82% | 40.78 | 43.52 | 39.25 | 49,884.00 |
Mar 16 2024 | 40.83 | -3.66 | -8.23% | 44.40 | 48.97 | 39.93 | 64,355.00 |
Mar 15 2024 | 44.49 | -3.49 | -7.28% | 48.10 | 48.52 | 40.29 | 97,249.00 |
Mar 14 2024 | 47.98 | -0.450 | -0.93% | 48.41 | 53.00 | 45.62 | 132,971.00 |
Mar 13 2024 | 48.43 | -3.59 | -6.91% | 51.86 | 52.77 | 47.70 | 60,606.00 |
Mar 12 2024 | 52.02 | 9.45 | 22.20% | 42.73 | 52.19 | 41.37 | 161,254.00 |
Mar 11 2024 | 42.57 | 2.47 | 6.15% | 40.12 | 43.89 | 37.91 | 63,773.00 |
Mar 10 2024 | 40.11 | -0.820 | -2.00% | 40.92 | 41.33 | 38.82 | 22,487.00 |
Mar 09 2024 | 40.93 | -0.640 | -1.53% | 41.55 | 42.76 | 40.52 | 52,588.00 |
Mar 08 2024 | 41.56 | -1.35 | -3.15% | 43.00 | 44.57 | 40.14 | 54,812.00 |
Mar 07 2024 | 42.91 | 4.01 | 10.31% | 38.94 | 45.01 | 38.91 | 122,757.00 |