Injective Protocol Historical Data

INJ Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 1.94
-4.73%
$ 111.81 million $ 8.81 million
May 26, 2022 $ 2.04
-9.09%
$ 117.36 million $ 8.31 million
May 25, 2022 $ 2.24
-1.12%
$ 129.08 million $ 8.35 million
May 24, 2022 $ 2.26
-0.06%
$ 130.54 million $ 15.51 million
May 23, 2022 $ 2.27
-0.14%
$ 130.62 million $ 9.08 million
May 22, 2022 $ 2.27
-0.85%
$ 130.8 million $ 6.24 million
May 21, 2022 $ 2.29
+3.31%
$ 131.92 million $ 9.51 million
May 20, 2022 $ 2.21
-6.02%
$ 127.7 million $ 11.89 million
May 19, 2022 $ 2.36
-3.56%
$ 135.88 million $ 24.42 million
May 18, 2022 $ 2.44
+6.12%
$ 140.9 million $ 37.17 million
May 17, 2022 $ 2.3
+14.19%
$ 132.77 million $ 23.49 million
May 16, 2022 $ 2.02
-9.51%
$ 116.27 million $ 9.62 million
May 15, 2022 $ 2.23
+5.20%
$ 128.49 million $ 7.74 million
May 14, 2022 $ 2.12
+1.33%
$ 122.14 million $ 15.83 million
May 13, 2022 $ 2.09
+14.60%
$ 120.53 million $ 21.79 million
May 12, 2022 $ 1.82
-13.97%
$ 105.18 million $ 20.27 million
May 11, 2022 $ 2.12
-31.38%
$ 122.26 million $ 25.79 million
May 10, 2022 $ 3.09
+1.33%
$ 178.18 million $ 28.28 million
May 9, 2022 $ 3.05
-13.56%
$ 175.85 million $ 19.75 million
May 8, 2022 $ 3.53
-3.88%
$ 203.44 million $ 13.24 million
May 7, 2022 $ 3.67
-5.27%
$ 211.65 million $ 16.74 million
May 6, 2022 $ 3.88
+1.81%
$ 223.42 million $ 32.82 million
May 5, 2022 $ 3.81
-10.33%
$ 219.45 million $ 35.75 million
May 4, 2022 $ 4.24
-3.28%
$ 244.74 million $ 171.2 million
May 3, 2022 $ 4.39
+22.89%
$ 253.23 million $ 116.17 million
May 2, 2022 $ 3.57
-1.11%
$ 206.06 million $ 14.96 million
May 1, 2022 $ 3.61
-1.25%
$ 208.37 million $ 14.37 million
Apr 30, 2022 $ 3.66
-7.30%
$ 211.02 million $ 14.51 million
Apr 29, 2022 $ 3.95
-4.24%
$ 227.64 million $ 15.21 million
Apr 28, 2022 $ 4.12
-3.56%
$ 237.73 million $ 13.84 million
Apr 27, 2022 $ 4.28
+3.35%
$ 246.5 million $ 14.06 million
Apr 26, 2022 $ 4.14
-8.81%
$ 238.5 million $ 22.08 million
Apr 25, 2022 $ 4.54
-1.50%
$ 261.54 million $ 29.11 million
Apr 24, 2022 $ 4.61
-2.99%
$ 228.69 million $ 11.74 million
Apr 23, 2022 $ 4.75
-3.17%
$ 235.73 million $ 11.57 million
Apr 22, 2022 $ 4.9
-1.40%
$ 243.46 million $ 15.77 million
Apr 21, 2022 $ 4.97
-3.78%
$ 246.92 million $ 15.33 million
Apr 20, 2022 $ 5.17
-1.04%
$ 256.61 million $ 16 million
Apr 19, 2022 $ 5.22
+2.63%
$ 259.31 million $ 13.22 million
Apr 18, 2022 $ 5.09
-0.49%
$ 252.67 million $ 12.85 million
Apr 17, 2022 $ 5.11
-5.33%
$ 253.92 million $ 7.83 million
Apr 16, 2022 $ 5.4
+1.52%
$ 268.2 million $ 7.8 million
Apr 15, 2022 $ 5.32
+0.45%
$ 264.2 million $ 7.81 million
Apr 14, 2022 $ 5.3
-4.63%
$ 263.01 million $ 10.75 million
Apr 13, 2022 $ 5.55
+0.86%
$ 275.8 million $ 12.2 million
Apr 12, 2022 $ 5.51
+3.59%
$ 273.45 million $ 16.29 million
Apr 11, 2022 $ 5.32
-12.94%
$ 263.97 million $ 25.2 million
Apr 10, 2022 $ 6.11
-3.78%
$ 303.23 million $ 20.75 million
Apr 9, 2022 $ 6.35
+2.79%
$ 315.15 million $ 42.27 million
Apr 8, 2022 $ 6.17
+0.94%
$ 306.59 million $ 36.74 million