Injective (INJ) Price History
Daily Injective price history from Binance spot INJUSDT since 21 Oct 2020: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
Injective's all-time high on Binance spot INJUSDT is 53.000, reached on 14 Mar 2024; the latest price, 8.548, is -83.87% from it. Its biggest one-day gain since 21 Oct 2020 was +50.92% on 23 Oct 2020. Its biggest one-day drop since 21 Oct 2020 was -34.55% on 19 May 2021. Over the last 30 days Injective is up 7.79%; its lowest daily low since listing was 0.1800 on 21 Oct 2020.
All-time high
53.000
14 Mar 2024-83.87% from it
All-time low since listing
0.1800
21 Oct 2020+4648.89% since
Largest one-day gain
+50.92%
23 Oct 2020close to close
Largest one-day drop
-34.55%
19 May 2021close to close
Widest daily range
327.5%
21 Oct 20200.1800 – 1.490
Change vs today
8.548
7 days +17.02%30 days +7.79%1 year -0.02%3 years +1.36%
Injective price by year
Injective daily prices, 2022
INJUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | 1.278 | 1.288 | 1.267 | 1.275 | $430K | -0.16% |
| 2022-12-30 | 1.288 | 1.292 | 1.250 | 1.277 | $867K | -0.85% |
| 2022-12-29 | 1.255 | 1.299 | 1.240 | 1.288 | $1.24M | +2.71% |
| 2022-12-28 | 1.272 | 1.278 | 1.223 | 1.254 | $1.46M | -1.42% |
| 2022-12-27 | 1.316 | 1.325 | 1.256 | 1.272 | $1.32M | -3.27% |
| 2022-12-26 | 1.311 | 1.328 | 1.294 | 1.315 | $547K | +0.31% |
| 2022-12-25 | 1.317 | 1.322 | 1.292 | 1.311 | $406K | -0.38% |
| 2022-12-24 | 1.318 | 1.338 | 1.315 | 1.316 | $418K | -0.15% |
| 2022-12-23 | 1.331 | 1.348 | 1.311 | 1.318 | $641K | -0.98% |
| 2022-12-22 | 1.328 | 1.346 | 1.289 | 1.331 | $950K | +0.30% |
| 2022-12-21 | 1.370 | 1.384 | 1.311 | 1.327 | $1.13M | -3.14% |
| 2022-12-20 | 1.305 | 1.399 | 1.304 | 1.370 | $1.25M | +5.06% |
| 2022-12-19 | 1.410 | 1.434 | 1.289 | 1.304 | $1.98M | -7.45% |
| 2022-12-18 | 1.439 | 1.446 | 1.391 | 1.409 | $1.31M | -2.08% |
| 2022-12-17 | 1.408 | 1.456 | 1.380 | 1.439 | $3.31M | +2.20% |
| 2022-12-16 | 1.575 | 1.605 | 1.382 | 1.408 | $2.58M | -10.49% |
| 2022-12-15 | 1.615 | 1.636 | 1.567 | 1.573 | $1.87M | -2.60% |
| 2022-12-14 | 1.641 | 1.685 | 1.591 | 1.615 | $2.14M | -1.58% |
| 2022-12-13 | 1.662 | 1.703 | 1.585 | 1.641 | $4.41M | -1.20% |
| 2022-12-12 | 1.620 | 1.691 | 1.569 | 1.661 | $3.16M | +2.53% |
| 2022-12-11 | 1.666 | 1.691 | 1.619 | 1.620 | $1.39M | -2.70% |
| 2022-12-10 | 1.643 | 1.681 | 1.634 | 1.665 | $1.74M | +1.40% |
| 2022-12-09 | 1.630 | 1.662 | 1.621 | 1.642 | $2.12M | +0.80% |
| 2022-12-08 | 1.589 | 1.644 | 1.556 | 1.629 | $1.72M | +2.58% |
| 2022-12-07 | 1.654 | 1.662 | 1.566 | 1.588 | $2.26M | -3.93% |
| 2022-12-06 | 1.643 | 1.676 | 1.615 | 1.653 | $2.12M | +0.61% |
| 2022-12-05 | 1.631 | 1.687 | 1.602 | 1.643 | $3.69M | +0.74% |
| 2022-12-04 | 1.603 | 1.720 | 1.600 | 1.631 | $3.69M | +1.81% |
| 2022-12-03 | 1.685 | 1.688 | 1.583 | 1.602 | $2.11M | -4.93% |
| 2022-12-02 | 1.690 | 1.704 | 1.600 | 1.685 | $3.77M | -0.24% |
| 2022-12-01 | 1.759 | 1.786 | 1.653 | 1.689 | $6.25M | -4.09% |
| 2022-11-30 | 1.602 | 1.820 | 1.601 | 1.761 | $14.35M | +9.99% |
| 2022-11-29 | 1.535 | 1.707 | 1.509 | 1.601 | $7.83M | +4.30% |
| 2022-11-28 | 1.579 | 1.589 | 1.484 | 1.535 | $2.20M | -2.79% |
| 2022-11-27 | 1.605 | 1.638 | 1.559 | 1.579 | $3.76M | -1.62% |
| 2022-11-26 | 1.611 | 1.655 | 1.589 | 1.605 | $1.68M | -0.25% |
| 2022-11-25 | 1.667 | 1.668 | 1.545 | 1.609 | $2.33M | -3.36% |
| 2022-11-24 | 1.700 | 1.735 | 1.617 | 1.665 | $3.65M | -2.06% |
| 2022-11-23 | 1.600 | 1.860 | 1.593 | 1.700 | $9.51M | +6.18% |
| 2022-11-22 | 1.567 | 1.601 | 1.460 | 1.601 | $3.86M | +2.10% |
| 2022-11-21 | 1.572 | 1.619 | 1.493 | 1.568 | $3.14M | -0.25% |
| 2022-11-20 | 1.708 | 1.745 | 1.567 | 1.572 | $2.17M | -7.96% |
| 2022-11-19 | 1.740 | 1.742 | 1.663 | 1.708 | $1.83M | -1.67% |
| 2022-11-18 | 1.715 | 1.759 | 1.692 | 1.737 | $4.18M | +1.34% |
| 2022-11-17 | 1.745 | 1.762 | 1.683 | 1.714 | $2.61M | -1.95% |
| 2022-11-16 | 1.796 | 1.886 | 1.707 | 1.748 | $5.05M | -2.62% |
| 2022-11-15 | 1.758 | 1.937 | 1.714 | 1.795 | $5.21M | +2.05% |
| 2022-11-14 | 1.810 | 1.831 | 1.620 | 1.759 | $7.73M | -2.92% |
| 2022-11-13 | 1.720 | 1.959 | 1.699 | 1.812 | $10.36M | +5.35% |
| 2022-11-12 | 1.754 | 1.867 | 1.649 | 1.720 | $6.90M | -1.99% |
| 2022-11-11 | 1.798 | 1.880 | 1.611 | 1.755 | $8.02M | -2.39% |
| 2022-11-10 | 1.463 | 1.882 | 1.441 | 1.798 | $16.96M | +23.07% |
| 2022-11-09 | 1.986 | 2.021 | 1.373 | 1.461 | $22.28M | -26.51% |
| 2022-11-08 | 2.681 | 2.760 | 1.600 | 1.988 | $29.56M | -25.85% |
| 2022-11-07 | 2.593 | 2.806 | 2.417 | 2.681 | $19.19M | +3.35% |
| 2022-11-06 | 2.687 | 2.883 | 2.567 | 2.594 | $16.36M | -3.43% |
| 2022-11-05 | 2.714 | 2.999 | 2.646 | 2.686 | $19.95M | -0.92% |
| 2022-11-04 | 2.631 | 2.925 | 2.612 | 2.711 | $18.20M | +3.04% |
| 2022-11-03 | 2.520 | 3.044 | 2.474 | 2.631 | $33.04M | +4.40% |
| 2022-11-02 | 2.503 | 2.690 | 2.308 | 2.520 | $31.04M | +0.60% |
| 2022-11-01 | 2.433 | 2.574 | 2.274 | 2.505 | $23.79M | +2.96% |
| 2022-10-31 | 2.191 | 2.702 | 2.145 | 2.433 | $34.77M | +10.89% |
| 2022-10-30 | 2.290 | 2.439 | 2.136 | 2.194 | $16.01M | -4.23% |
| 2022-10-29 | 2.052 | 2.387 | 2.038 | 2.291 | $24.03M | +11.76% |
| 2022-10-28 | 2.023 | 2.080 | 1.901 | 2.050 | $8.44M | +1.33% |
| 2022-10-27 | 2.059 | 2.210 | 1.989 | 2.023 | $12.87M | -1.84% |
| 2022-10-26 | 1.958 | 2.175 | 1.922 | 2.061 | $9.49M | +5.31% |
| 2022-10-25 | 1.896 | 2.039 | 1.888 | 1.957 | $6.55M | +3.27% |
| 2022-10-24 | 1.936 | 1.938 | 1.850 | 1.895 | $4.71M | -2.12% |
| 2022-10-23 | 1.914 | 1.982 | 1.896 | 1.936 | $5.56M | +1.15% |
| 2022-10-22 | 1.856 | 1.968 | 1.823 | 1.914 | $5.22M | +3.12% |
| 2022-10-21 | 1.852 | 1.895 | 1.761 | 1.856 | $5.67M | +0.22% |
| 2022-10-20 | 1.975 | 2.038 | 1.817 | 1.852 | $6.17M | -6.28% |
| 2022-10-19 | 2.088 | 2.088 | 1.959 | 1.976 | $5.40M | -5.32% |
| 2022-10-18 | 2.108 | 2.180 | 2.034 | 2.087 | $7.00M | -0.95% |
| 2022-10-17 | 1.905 | 2.260 | 1.885 | 2.107 | $16.76M | +10.66% |
| 2022-10-16 | 1.756 | 1.957 | 1.755 | 1.904 | $4.78M | +8.43% |
| 2022-10-15 | 1.765 | 1.793 | 1.715 | 1.756 | $3.40M | -0.40% |
| 2022-10-14 | 1.744 | 1.895 | 1.719 | 1.763 | $6.05M | +1.03% |
| 2022-10-13 | 1.786 | 1.790 | 1.564 | 1.745 | $6.69M | -2.30% |
| 2022-10-12 | 1.829 | 1.843 | 1.758 | 1.786 | $2.81M | -2.30% |
| 2022-10-11 | 1.755 | 1.911 | 1.700 | 1.828 | $6.03M | +4.16% |
| 2022-10-10 | 1.915 | 1.954 | 1.755 | 1.755 | $4.85M | -8.36% |
| 2022-10-09 | 1.990 | 2.011 | 1.885 | 1.915 | $4.92M | -3.77% |
| 2022-10-08 | 1.990 | 2.059 | 1.954 | 1.990 | $6.03M | +0.00% |
| 2022-10-07 | 1.836 | 2.060 | 1.824 | 1.990 | $10.45M | +8.39% |
| 2022-10-06 | 1.916 | 1.934 | 1.823 | 1.836 | $5.94M | -4.18% |
| 2022-10-05 | 1.797 | 1.998 | 1.754 | 1.916 | $10.81M | +6.62% |
| 2022-10-04 | 1.706 | 1.898 | 1.689 | 1.797 | $10.15M | +5.40% |
| 2022-10-03 | 1.566 | 1.748 | 1.551 | 1.705 | $5.42M | +8.95% |
| 2022-10-02 | 1.653 | 1.681 | 1.551 | 1.565 | $2.39M | -5.27% |
| 2022-10-01 | 1.700 | 1.728 | 1.640 | 1.652 | $2.81M | -2.94% |
| 2022-09-30 | 1.684 | 1.790 | 1.627 | 1.702 | $5.73M | +1.07% |
| 2022-09-29 | 1.707 | 1.720 | 1.635 | 1.684 | $3.86M | -1.35% |
| 2022-09-28 | 1.739 | 1.752 | 1.623 | 1.707 | $7.20M | -1.84% |
| 2022-09-27 | 1.781 | 1.852 | 1.707 | 1.739 | $8.98M | -2.30% |
| 2022-09-26 | 1.797 | 1.950 | 1.683 | 1.780 | $18.85M | -1.00% |
| 2022-09-25 | 1.646 | 1.999 | 1.609 | 1.798 | $16.56M | +9.30% |
| 2022-09-24 | 1.577 | 1.691 | 1.538 | 1.645 | $7.51M | +4.44% |
| 2022-09-23 | 1.531 | 1.656 | 1.466 | 1.575 | $5.47M | +2.94% |
| 2022-09-22 | 1.463 | 1.548 | 1.460 | 1.530 | $2.38M | +4.58% |
| 2022-09-21 | 1.527 | 1.595 | 1.441 | 1.463 | $5.28M | -4.13% |
| 2022-09-20 | 1.573 | 1.646 | 1.507 | 1.526 | $6.09M | -2.93% |
| 2022-09-19 | 1.448 | 1.650 | 1.425 | 1.572 | $8.90M | +8.64% |
| 2022-09-18 | 1.694 | 1.694 | 1.390 | 1.447 | $5.80M | -14.58% |
| 2022-09-17 | 1.678 | 1.716 | 1.642 | 1.694 | $3.18M | +0.89% |
| 2022-09-16 | 1.629 | 1.686 | 1.584 | 1.679 | $6.22M | +3.13% |
| 2022-09-15 | 1.650 | 1.665 | 1.546 | 1.628 | $6.21M | -1.39% |
| 2022-09-14 | 1.651 | 1.753 | 1.610 | 1.651 | $7.33M | -0.12% |
| 2022-09-13 | 1.809 | 2.059 | 1.637 | 1.653 | $24.81M | -8.67% |
| 2022-09-12 | 1.870 | 1.937 | 1.749 | 1.810 | $13.56M | -3.21% |
| 2022-09-11 | 1.633 | 2.070 | 1.614 | 1.870 | $23.47M | +14.30% |
| 2022-09-10 | 1.680 | 1.740 | 1.604 | 1.636 | $5.33M | -2.68% |
| 2022-09-09 | 1.533 | 1.733 | 1.525 | 1.681 | $6.90M | +9.65% |
| 2022-09-08 | 1.554 | 1.603 | 1.487 | 1.533 | $6.00M | -1.41% |
| 2022-09-07 | 1.453 | 1.583 | 1.433 | 1.555 | $4.51M | +6.95% |
| 2022-09-06 | 1.607 | 1.655 | 1.451 | 1.454 | $5.84M | -9.52% |
| 2022-09-05 | 1.602 | 1.630 | 1.532 | 1.607 | $4.42M | +0.37% |
| 2022-09-04 | 1.528 | 1.630 | 1.516 | 1.601 | $2.67M | +4.78% |
| 2022-09-03 | 1.533 | 1.560 | 1.512 | 1.528 | $1.14M | -0.39% |
| 2022-09-02 | 1.525 | 1.579 | 1.502 | 1.534 | $2.27M | +0.59% |
| 2022-09-01 | 1.556 | 1.575 | 1.463 | 1.525 | $2.40M | -2.06% |
| 2022-08-31 | 1.524 | 1.598 | 1.523 | 1.557 | $2.07M | +2.23% |
| 2022-08-30 | 1.612 | 1.638 | 1.492 | 1.523 | $3.26M | -5.52% |
| 2022-08-29 | 1.500 | 1.614 | 1.478 | 1.612 | $2.51M | +7.40% |
| 2022-08-28 | 1.567 | 1.620 | 1.488 | 1.501 | $1.42M | -4.21% |
| 2022-08-27 | 1.591 | 1.627 | 1.546 | 1.567 | $1.98M | -1.63% |
| 2022-08-26 | 1.773 | 1.825 | 1.580 | 1.593 | $3.93M | -10.15% |
| 2022-08-25 | 1.765 | 1.850 | 1.763 | 1.773 | $3.33M | +0.51% |
| 2022-08-24 | 1.819 | 1.886 | 1.755 | 1.764 | $4.75M | -3.02% |
| 2022-08-23 | 1.767 | 1.890 | 1.750 | 1.819 | $6.79M | +2.88% |
| 2022-08-22 | 1.840 | 1.853 | 1.659 | 1.768 | $9.17M | -3.86% |
| 2022-08-21 | 1.602 | 1.924 | 1.596 | 1.839 | $9.87M | +14.79% |
| 2022-08-20 | 1.671 | 1.749 | 1.544 | 1.602 | $7.39M | -4.30% |
| 2022-08-19 | 1.781 | 1.782 | 1.560 | 1.674 | $10.46M | -5.85% |
| 2022-08-18 | 1.912 | 1.962 | 1.750 | 1.778 | $7.02M | -7.01% |
| 2022-08-17 | 1.923 | 2.193 | 1.866 | 1.912 | $22.74M | -0.57% |
| 2022-08-16 | 1.781 | 2.150 | 1.759 | 1.923 | $21.31M | +8.16% |
| 2022-08-15 | 1.824 | 1.919 | 1.730 | 1.778 | $4.38M | -2.68% |
| 2022-08-14 | 1.901 | 1.952 | 1.801 | 1.827 | $3.01M | -3.94% |
| 2022-08-13 | 1.967 | 2.086 | 1.893 | 1.902 | $4.30M | -3.30% |
| 2022-08-12 | 2.091 | 2.175 | 1.831 | 1.967 | $15.85M | -5.93% |
| 2022-08-11 | 1.842 | 2.510 | 1.785 | 2.091 | $44.15M | +13.64% |
| 2022-08-10 | 1.499 | 2.030 | 1.460 | 1.840 | $23.21M | +22.67% |
| 2022-08-09 | 1.593 | 1.596 | 1.473 | 1.500 | $2.83M | -5.96% |
| 2022-08-08 | 1.595 | 1.660 | 1.576 | 1.595 | $2.40M | +0.00% |
| 2022-08-07 | 1.546 | 1.618 | 1.519 | 1.595 | $1.92M | +3.17% |
| 2022-08-06 | 1.592 | 1.604 | 1.542 | 1.546 | $2.15M | -2.95% |
| 2022-08-05 | 1.544 | 1.700 | 1.517 | 1.593 | $6.27M | +3.11% |
| 2022-08-04 | 1.455 | 1.720 | 1.451 | 1.545 | $15.86M | +6.19% |
| 2022-08-03 | 1.421 | 1.497 | 1.386 | 1.455 | $2.14M | +2.54% |
| 2022-08-02 | 1.436 | 1.460 | 1.362 | 1.419 | $1.96M | -1.25% |
| 2022-08-01 | 1.419 | 1.474 | 1.360 | 1.437 | $2.72M | +1.20% |
| 2022-07-31 | 1.426 | 1.531 | 1.410 | 1.420 | $3.86M | -0.35% |
| 2022-07-30 | 1.437 | 1.535 | 1.394 | 1.425 | $4.34M | -0.77% |
| 2022-07-29 | 1.413 | 1.485 | 1.378 | 1.436 | $5.03M | +1.56% |
| 2022-07-28 | 1.312 | 1.525 | 1.289 | 1.414 | $6.74M | +7.61% |
| 2022-07-27 | 1.243 | 1.318 | 1.224 | 1.314 | $1.29M | +5.54% |
| 2022-07-26 | 1.252 | 1.269 | 1.207 | 1.245 | $936K | -0.48% |
| 2022-07-25 | 1.355 | 1.359 | 1.240 | 1.251 | $1.52M | -7.74% |
| 2022-07-24 | 1.367 | 1.390 | 1.330 | 1.356 | $1.47M | -0.66% |
| 2022-07-23 | 1.322 | 1.443 | 1.317 | 1.365 | $4.07M | +3.33% |
| 2022-07-22 | 1.328 | 1.386 | 1.300 | 1.321 | $1.61M | -0.53% |
| 2022-07-21 | 1.299 | 1.347 | 1.237 | 1.328 | $1.54M | +2.31% |
| 2022-07-20 | 1.406 | 1.444 | 1.291 | 1.298 | $3.08M | -7.68% |
| 2022-07-19 | 1.353 | 1.450 | 1.320 | 1.406 | $3.93M | +3.76% |
| 2022-07-18 | 1.268 | 1.418 | 1.260 | 1.355 | $4.00M | +7.11% |
| 2022-07-17 | 1.313 | 1.358 | 1.264 | 1.265 | $1.97M | -3.58% |
| 2022-07-16 | 1.281 | 1.357 | 1.237 | 1.312 | $2.94M | +2.34% |
| 2022-07-15 | 1.263 | 1.313 | 1.241 | 1.282 | $1.95M | +1.50% |
| 2022-07-14 | 1.221 | 1.273 | 1.194 | 1.263 | $2.07M | +3.61% |
| 2022-07-13 | 1.166 | 1.234 | 1.123 | 1.219 | $1.98M | +4.55% |
| 2022-07-12 | 1.229 | 1.237 | 1.163 | 1.166 | $1.87M | -5.20% |
| 2022-07-11 | 1.377 | 1.379 | 1.225 | 1.230 | $2.06M | -10.68% |
| 2022-07-10 | 1.421 | 1.548 | 1.330 | 1.377 | $6.60M | -3.16% |
| 2022-07-09 | 1.266 | 1.526 | 1.266 | 1.422 | $7.46M | +12.23% |
| 2022-07-08 | 1.313 | 1.347 | 1.255 | 1.267 | $1.39M | -3.58% |
| 2022-07-07 | 1.278 | 1.344 | 1.255 | 1.314 | $1.51M | +2.82% |
| 2022-07-06 | 1.250 | 1.382 | 1.245 | 1.278 | $3.57M | +2.24% |
| 2022-07-05 | 1.245 | 1.393 | 1.202 | 1.250 | $4.70M | +0.32% |
| 2022-07-04 | 1.211 | 1.256 | 1.180 | 1.246 | $1.27M | +2.81% |
| 2022-07-03 | 1.193 | 1.270 | 1.162 | 1.212 | $2.14M | +1.59% |
| 2022-07-02 | 1.186 | 1.357 | 1.171 | 1.193 | $1.97M | +0.59% |
| 2022-07-01 | 1.243 | 1.288 | 1.178 | 1.186 | $1.36M | -4.35% |
| 2022-06-30 | 1.266 | 1.269 | 1.164 | 1.240 | $1.05M | -2.05% |
| 2022-06-29 | 1.292 | 1.336 | 1.254 | 1.266 | $1.08M | -1.86% |
| 2022-06-28 | 1.347 | 1.428 | 1.272 | 1.290 | $2.10M | -4.30% |
| 2022-06-27 | 1.356 | 1.430 | 1.338 | 1.348 | $1.17M | -0.52% |
| 2022-06-26 | 1.452 | 1.563 | 1.348 | 1.355 | $2.33M | -6.62% |
| 2022-06-25 | 1.441 | 1.481 | 1.386 | 1.451 | $1.73M | +0.69% |
| 2022-06-24 | 1.380 | 1.490 | 1.352 | 1.441 | $2.24M | +4.34% |
| 2022-06-23 | 1.302 | 1.391 | 1.296 | 1.381 | $1.41M | +6.07% |
| 2022-06-22 | 1.344 | 1.435 | 1.295 | 1.302 | $1.95M | -3.05% |
| 2022-06-21 | 1.353 | 1.444 | 1.335 | 1.343 | $1.59M | -0.59% |
| 2022-06-20 | 1.301 | 1.419 | 1.244 | 1.351 | $1.73M | +3.84% |
| 2022-06-19 | 1.225 | 1.312 | 1.167 | 1.301 | $1.18M | +6.03% |
| 2022-06-18 | 1.355 | 1.455 | 1.130 | 1.227 | $2.49M | -9.78% |
| 2022-06-17 | 1.350 | 1.410 | 1.320 | 1.360 | $854K | +0.97% |
| 2022-06-16 | 1.502 | 1.522 | 1.320 | 1.347 | $1.63M | -9.96% |
| 2022-06-15 | 1.435 | 1.552 | 1.286 | 1.496 | $7.32M | +3.89% |
| 2022-06-14 | 1.341 | 1.807 | 1.223 | 1.440 | $11.13M | +7.62% |
| 2022-06-13 | 1.543 | 1.570 | 1.262 | 1.338 | $2.90M | -13.51% |
| 2022-06-12 | 1.823 | 1.823 | 1.545 | 1.547 | $1.96M | -15.14% |
| 2022-06-11 | 1.964 | 2.179 | 1.747 | 1.823 | $6.60M | -7.18% |
| 2022-06-10 | 2.003 | 2.400 | 1.958 | 1.964 | $10.54M | -1.95% |
| 2022-06-09 | 1.925 | 2.333 | 1.910 | 2.003 | $7.45M | +3.78% |
| 2022-06-08 | 1.984 | 2.040 | 1.922 | 1.930 | $1.20M | -2.57% |
| 2022-06-07 | 2.039 | 2.068 | 1.890 | 1.981 | $2.35M | -2.89% |
| 2022-06-06 | 2.024 | 2.119 | 2.001 | 2.040 | $899K | +1.14% |
| 2022-06-05 | 2.042 | 2.076 | 1.987 | 2.017 | $428K | -1.18% |
| 2022-06-04 | 2.030 | 2.073 | 1.991 | 2.041 | $416K | +0.59% |
| 2022-06-03 | 2.143 | 2.143 | 1.997 | 2.029 | $644K | -5.36% |
| 2022-06-02 | 2.073 | 2.154 | 2.040 | 2.144 | $706K | +3.47% |
| 2022-06-01 | 2.244 | 2.268 | 2.040 | 2.072 | $1.29M | -7.66% |
| 2022-05-31 | 2.205 | 2.343 | 2.121 | 2.244 | $2.20M | +1.72% |
| 2022-05-30 | 2.102 | 2.230 | 2.075 | 2.206 | $1.76M | +4.85% |
| 2022-05-29 | 1.996 | 2.326 | 1.943 | 2.104 | $4.19M | +5.46% |
| 2022-05-28 | 1.930 | 2.029 | 1.898 | 1.995 | $778K | +3.53% |
| 2022-05-27 | 2.018 | 2.042 | 1.861 | 1.927 | $1.45M | -4.51% |
| 2022-05-26 | 2.230 | 2.262 | 1.929 | 2.018 | $1.46M | -9.55% |
| 2022-05-25 | 2.260 | 2.325 | 2.208 | 2.231 | $1.60M | -1.20% |
| 2022-05-24 | 2.256 | 2.550 | 2.134 | 2.258 | $3.87M | +0.27% |
| 2022-05-23 | 2.249 | 2.341 | 2.195 | 2.252 | $1.65M | +0.09% |
| 2022-05-22 | 2.268 | 2.347 | 2.212 | 2.250 | $1.03M | -0.84% |
| 2022-05-21 | 2.190 | 2.354 | 2.126 | 2.269 | $1.98M | +3.37% |
| 2022-05-20 | 2.340 | 2.459 | 2.181 | 2.195 | $2.19M | -6.20% |
| 2022-05-19 | 2.411 | 2.735 | 2.214 | 2.340 | $4.94M | -2.86% |
| 2022-05-18 | 2.286 | 2.759 | 2.200 | 2.409 | $7.44M | +5.52% |
| 2022-05-17 | 2.001 | 2.489 | 2.001 | 2.283 | $4.76M | +14.26% |
| 2022-05-16 | 2.212 | 2.212 | 1.953 | 1.998 | $1.92M | -9.72% |
| 2022-05-15 | 2.098 | 2.235 | 1.995 | 2.213 | $1.46M | +5.28% |
| 2022-05-14 | 2.073 | 2.288 | 1.904 | 2.102 | $3.52M | +1.15% |
| 2022-05-13 | 1.808 | 2.381 | 1.791 | 2.078 | $4.62M | +15.25% |
| 2022-05-12 | 2.123 | 2.276 | 1.528 | 1.803 | $4.04M | -15.03% |
| 2022-05-11 | 3.069 | 3.149 | 1.898 | 2.122 | $5.85M | -30.86% |
| 2022-05-10 | 2.985 | 3.652 | 2.783 | 3.069 | $6.36M | +3.06% |
| 2022-05-09 | 3.535 | 3.577 | 2.912 | 2.978 | $3.68M | -15.76% |
| 2022-05-08 | 3.664 | 3.702 | 3.478 | 3.535 | $3.12M | -3.44% |
| 2022-05-07 | 3.869 | 4.036 | 3.618 | 3.661 | $3.56M | -5.38% |
| 2022-05-06 | 3.777 | 4.160 | 3.729 | 3.869 | $9.68M | +2.44% |
| 2022-05-05 | 4.223 | 4.489 | 3.681 | 3.777 | $7.48M | -10.56% |
| 2022-05-04 | 4.347 | 4.794 | 3.894 | 4.223 | $38.33M | -2.85% |
| 2022-05-03 | 3.564 | 5.300 | 3.534 | 4.347 | $35.88M | +21.97% |
| 2022-05-02 | 3.615 | 3.779 | 3.466 | 3.564 | $1.48M | -1.38% |
| 2022-05-01 | 3.646 | 3.684 | 3.418 | 3.614 | $2.18M | -0.93% |
| 2022-04-30 | 3.950 | 4.054 | 3.621 | 3.648 | $2.35M | -7.74% |
| 2022-04-29 | 4.124 | 4.319 | 3.873 | 3.954 | $2.31M | -4.15% |
| 2022-04-28 | 4.260 | 4.295 | 4.082 | 4.125 | $2.66M | -3.17% |
| 2022-04-27 | 4.149 | 4.339 | 4.082 | 4.260 | $2.17M | +2.72% |
| 2022-04-26 | 4.521 | 4.759 | 4.106 | 4.147 | $4.31M | -8.29% |
| 2022-04-25 | 4.571 | 4.945 | 4.201 | 4.522 | $6.12M | -1.09% |
| 2022-04-24 | 4.724 | 4.769 | 4.553 | 4.572 | $1.88M | -3.24% |
| 2022-04-23 | 4.882 | 4.914 | 4.714 | 4.725 | $1.72M | -3.20% |
| 2022-04-22 | 4.953 | 5.066 | 4.821 | 4.881 | $2.43M | -1.47% |
| 2022-04-21 | 5.166 | 5.440 | 4.900 | 4.954 | $3.18M | -3.97% |
| 2022-04-20 | 5.217 | 5.406 | 5.077 | 5.159 | $3.56M | -1.17% |
| 2022-04-19 | 5.095 | 5.310 | 5.066 | 5.220 | $2.85M | +2.47% |
| 2022-04-18 | 5.118 | 5.181 | 4.895 | 5.094 | $2.44M | -0.43% |
| 2022-04-17 | 5.400 | 5.420 | 5.083 | 5.116 | $1.19M | -5.26% |
| 2022-04-16 | 5.316 | 5.466 | 5.232 | 5.400 | $1.13M | +1.62% |
| 2022-04-15 | 5.293 | 5.396 | 5.248 | 5.314 | $849K | +0.36% |
| 2022-04-14 | 5.555 | 5.605 | 5.215 | 5.295 | $1.75M | -4.66% |
| 2022-04-13 | 5.507 | 5.595 | 5.383 | 5.554 | $1.91M | +0.96% |
| 2022-04-12 | 5.285 | 5.767 | 5.254 | 5.501 | $2.94M | +4.13% |
| 2022-04-11 | 6.071 | 6.120 | 5.217 | 5.283 | $3.74M | -12.92% |
| 2022-04-10 | 6.348 | 6.425 | 6.030 | 6.067 | $3.15M | -4.43% |
| 2022-04-09 | 6.181 | 6.700 | 6.113 | 6.348 | $10.06M | +2.80% |
| 2022-04-08 | 6.105 | 6.630 | 6.081 | 6.175 | $7.51M | +1.15% |
| 2022-04-07 | 5.965 | 6.469 | 5.850 | 6.105 | $4.50M | +2.28% |
| 2022-04-06 | 6.334 | 6.976 | 5.904 | 5.969 | $8.42M | -5.85% |
| 2022-04-05 | 6.263 | 7.587 | 6.263 | 6.340 | $21.73M | +1.18% |
| 2022-04-04 | 6.324 | 6.410 | 6.100 | 6.266 | $2.96M | -0.92% |
| 2022-04-03 | 6.123 | 6.480 | 6.120 | 6.324 | $3.28M | +3.33% |
| 2022-04-02 | 6.252 | 6.498 | 6.120 | 6.120 | $5.81M | -2.10% |
| 2022-04-01 | 5.914 | 6.500 | 5.840 | 6.251 | $10.15M | +5.59% |
| 2022-03-31 | 6.199 | 6.335 | 5.840 | 5.920 | $3.59M | -4.50% |
| 2022-03-30 | 5.972 | 6.398 | 5.825 | 6.199 | $3.99M | +3.80% |
| 2022-03-29 | 5.959 | 6.199 | 5.863 | 5.972 | $2.52M | +0.15% |
| 2022-03-28 | 6.113 | 6.300 | 5.950 | 5.963 | $4.43M | -2.37% |
| 2022-03-27 | 5.824 | 6.370 | 5.783 | 6.108 | $6.41M | +4.88% |
| 2022-03-26 | 5.736 | 5.845 | 5.700 | 5.824 | $1.92M | +1.57% |
| 2022-03-25 | 5.957 | 6.114 | 5.681 | 5.734 | $4.63M | -3.79% |
| 2022-03-24 | 5.615 | 6.425 | 5.528 | 5.960 | $7.45M | +6.28% |
| 2022-03-23 | 5.456 | 5.681 | 5.426 | 5.608 | $4.33M | +2.79% |
| 2022-03-22 | 5.389 | 5.687 | 5.371 | 5.456 | $4.07M | +1.17% |
| 2022-03-21 | 5.324 | 5.640 | 5.220 | 5.393 | $5.18M | +1.43% |
| 2022-03-20 | 5.548 | 5.575 | 5.271 | 5.317 | $2.24M | -4.25% |
| 2022-03-19 | 5.351 | 5.640 | 5.335 | 5.553 | $3.83M | +3.74% |
| 2022-03-18 | 5.330 | 5.403 | 5.230 | 5.353 | $2.19M | +0.34% |
| 2022-03-17 | 5.327 | 5.567 | 5.214 | 5.335 | $4.98M | +0.15% |
| 2022-03-16 | 5.138 | 5.390 | 5.092 | 5.327 | $3.74M | +3.78% |
| 2022-03-15 | 5.286 | 5.366 | 5.072 | 5.133 | $3.78M | -2.82% |
| 2022-03-14 | 4.994 | 5.760 | 4.980 | 5.282 | $12.38M | +5.75% |
| 2022-03-13 | 5.012 | 5.988 | 4.974 | 4.995 | $17.75M | -0.38% |
| 2022-03-12 | 4.926 | 5.402 | 4.922 | 5.014 | $4.29M | +1.79% |
| 2022-03-11 | 5.092 | 5.165 | 4.902 | 4.926 | $2.54M | -3.15% |
| 2022-03-10 | 5.335 | 5.353 | 5.007 | 5.086 | $3.60M | -4.79% |
| 2022-03-09 | 5.231 | 5.500 | 5.202 | 5.342 | $4.11M | +2.30% |
| 2022-03-08 | 5.247 | 5.400 | 5.170 | 5.222 | $2.45M | -0.76% |
| 2022-03-07 | 5.371 | 5.542 | 5.159 | 5.262 | $3.97M | -2.14% |
| 2022-03-06 | 5.669 | 5.850 | 5.351 | 5.377 | $6.13M | -5.12% |
| 2022-03-05 | 5.491 | 5.799 | 5.349 | 5.667 | $6.40M | +3.28% |
| 2022-03-04 | 5.990 | 6.400 | 5.440 | 5.487 | $19.70M | -8.40% |
| 2022-03-03 | 5.642 | 6.660 | 5.540 | 5.990 | $33.49M | +6.13% |
| 2022-03-02 | 5.667 | 6.248 | 5.360 | 5.644 | $9.70M | -0.44% |
| 2022-03-01 | 5.635 | 6.005 | 5.488 | 5.669 | $9.33M | +0.60% |
| 2022-02-28 | 5.207 | 5.750 | 5.143 | 5.635 | $6.61M | +8.24% |
| 2022-02-27 | 5.545 | 5.641 | 5.113 | 5.206 | $7.49M | -6.20% |
| 2022-02-26 | 5.590 | 5.823 | 5.457 | 5.550 | $8.09M | -0.70% |
| 2022-02-25 | 5.218 | 6.070 | 5.125 | 5.589 | $18.33M | +6.91% |
| 2022-02-24 | 5.396 | 5.528 | 4.558 | 5.228 | $14.65M | -3.10% |
| 2022-02-23 | 5.516 | 6.188 | 5.361 | 5.395 | $24.93M | -2.25% |
| 2022-02-22 | 4.890 | 6.850 | 4.675 | 5.519 | $38.64M | +12.93% |
| 2022-02-21 | 5.650 | 5.899 | 4.881 | 4.887 | $13.30M | -13.35% |
| 2022-02-20 | 6.689 | 7.099 | 5.556 | 5.640 | $65.17M | -15.78% |
| 2022-02-19 | 5.285 | 7.676 | 5.062 | 6.697 | $48.83M | +26.60% |
| 2022-02-18 | 5.438 | 6.018 | 5.183 | 5.290 | $6.72M | -2.79% |
| 2022-02-17 | 6.059 | 6.140 | 5.320 | 5.442 | $5.36M | -10.03% |
| 2022-02-16 | 6.223 | 6.592 | 5.861 | 6.049 | $8.46M | -2.76% |
| 2022-02-15 | 6.038 | 6.579 | 5.911 | 6.221 | $13.48M | +3.06% |
| 2022-02-14 | 6.059 | 6.437 | 5.850 | 6.036 | $16.47M | -0.56% |
| 2022-02-13 | 7.210 | 7.230 | 6.047 | 6.070 | $41.69M | -15.81% |
| 2022-02-12 | 7.356 | 9.950 | 7.050 | 7.210 | $220.38M | -2.14% |
| 2022-02-11 | 4.994 | 10.059 | 4.732 | 7.368 | $159.09M | +47.39% |
| 2022-02-10 | 4.916 | 5.398 | 4.676 | 4.999 | $3.32M | +1.69% |
| 2022-02-09 | 4.809 | 5.150 | 4.769 | 4.916 | $1.58M | +2.27% |
| 2022-02-08 | 5.130 | 5.134 | 4.641 | 4.807 | $2.62M | -6.13% |
| 2022-02-07 | 4.727 | 5.795 | 4.657 | 5.121 | $5.96M | +7.99% |
| 2022-02-06 | 4.442 | 4.791 | 4.402 | 4.742 | $1.91M | +6.78% |
| 2022-02-05 | 4.482 | 4.741 | 4.417 | 4.441 | $1.66M | -0.87% |
| 2022-02-04 | 4.133 | 4.496 | 4.111 | 4.480 | $1.12M | +8.37% |
| 2022-02-03 | 4.063 | 4.312 | 3.915 | 4.134 | $1.78M | +1.62% |
| 2022-02-02 | 4.330 | 4.349 | 4.047 | 4.068 | $1.44M | -5.86% |
| 2022-02-01 | 4.210 | 4.396 | 4.197 | 4.321 | $1.08M | +2.54% |
| 2022-01-31 | 4.298 | 4.312 | 4.003 | 4.214 | $1.18M | -1.79% |
| 2022-01-30 | 4.412 | 4.496 | 4.250 | 4.291 | $677K | -2.83% |
| 2022-01-29 | 4.499 | 4.578 | 4.356 | 4.416 | $976K | -1.76% |
| 2022-01-28 | 4.225 | 4.539 | 4.152 | 4.495 | $1.43M | +6.47% |
| 2022-01-27 | 4.337 | 4.546 | 4.091 | 4.222 | $1.71M | -2.67% |
| 2022-01-26 | 4.409 | 4.974 | 4.275 | 4.338 | $3.93M | -1.39% |
| 2022-01-25 | 4.180 | 4.419 | 4.048 | 4.399 | $972K | +5.21% |
| 2022-01-24 | 4.407 | 4.407 | 3.750 | 4.181 | $3.25M | -5.15% |
| 2022-01-23 | 4.304 | 4.755 | 4.238 | 4.408 | $2.83M | +2.49% |
| 2022-01-22 | 5.219 | 5.349 | 4.150 | 4.301 | $4.18M | -17.84% |
| 2022-01-21 | 6.102 | 6.180 | 5.123 | 5.235 | $3.45M | -14.38% |
| 2022-01-20 | 6.222 | 6.633 | 6.094 | 6.114 | $1.34M | -1.63% |
| 2022-01-19 | 6.651 | 6.670 | 6.168 | 6.215 | $1.85M | -6.56% |
| 2022-01-18 | 6.891 | 6.904 | 6.473 | 6.651 | $1.47M | -3.48% |
| 2022-01-17 | 7.222 | 7.230 | 6.735 | 6.891 | $1.30M | -4.74% |
| 2022-01-16 | 7.071 | 7.282 | 6.945 | 7.234 | $1.56M | +2.25% |
| 2022-01-15 | 6.996 | 7.198 | 6.859 | 7.075 | $1.28M | +1.27% |
| 2022-01-14 | 6.794 | 7.030 | 6.713 | 6.986 | $1.51M | +2.75% |
| 2022-01-13 | 7.226 | 7.320 | 6.793 | 6.799 | $2.24M | -6.18% |
| 2022-01-12 | 7.123 | 7.435 | 7.016 | 7.247 | $2.94M | +1.40% |
| 2022-01-11 | 6.800 | 7.600 | 6.763 | 7.147 | $3.60M | +4.86% |
| 2022-01-10 | 6.739 | 7.590 | 6.327 | 6.816 | $3.40M | +1.13% |
| 2022-01-09 | 6.854 | 7.057 | 6.700 | 6.740 | $1.47M | -1.66% |
| 2022-01-08 | 6.954 | 7.350 | 6.500 | 6.854 | $2.04M | -1.32% |
| 2022-01-07 | 7.415 | 7.447 | 6.742 | 6.946 | $2.57M | -6.51% |
| 2022-01-06 | 7.577 | 7.618 | 7.078 | 7.430 | $2.71M | -1.95% |
| 2022-01-05 | 8.130 | 8.336 | 7.400 | 7.578 | $3.83M | -6.82% |
| 2022-01-04 | 8.275 | 8.416 | 8.112 | 8.133 | $2.04M | -1.73% |
| 2022-01-03 | 8.569 | 8.600 | 8.154 | 8.276 | $1.30M | -3.22% |
| 2022-01-02 | 8.530 | 8.660 | 8.313 | 8.551 | $1.42M | +0.25% |
| 2022-01-01 | 8.238 | 8.551 | 8.236 | 8.530 | $1.30M | +3.44% |
How to read it. Each row is one UTC day of Binance spot INJUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 21 Oct 2020; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot INJUSDT daily candles (public API), refreshed every few hours. Not financial advice.
Injective price history FAQ
What is Injective's all-time high?
53.000 on 14 Mar 2024 (the highest daily high of Binance spot INJUSDT); the latest price is -83.87% from it.
Where does the price history of Injective come from?
From INJUSDT daily candles on Binance spot, from 21 Oct 2020 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.