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, 2023
INJUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | 37.234 | 38.796 | 35.140 | 35.755 | $63.03M | -3.96% |
| 2023-12-30 | 35.758 | 37.855 | 34.013 | 37.230 | $71.50M | +4.11% |
| 2023-12-29 | 35.519 | 37.984 | 34.510 | 35.760 | $72.72M | +0.68% |
| 2023-12-28 | 39.243 | 39.980 | 34.387 | 35.517 | $80.55M | -9.45% |
| 2023-12-27 | 38.792 | 39.744 | 36.180 | 39.222 | $83.05M | +1.10% |
| 2023-12-26 | 43.352 | 43.421 | 34.953 | 38.794 | $116.75M | -10.51% |
| 2023-12-25 | 40.585 | 43.700 | 39.652 | 43.350 | $113.47M | +6.82% |
| 2023-12-24 | 42.128 | 44.860 | 39.701 | 40.584 | $138.19M | -3.67% |
| 2023-12-23 | 38.564 | 42.817 | 37.001 | 42.129 | $129.62M | +9.18% |
| 2023-12-22 | 40.305 | 42.450 | 37.565 | 38.585 | $98.96M | -4.27% |
| 2023-12-21 | 42.453 | 43.003 | 37.820 | 40.305 | $164.59M | -5.10% |
| 2023-12-20 | 36.390 | 43.400 | 36.378 | 42.471 | $203.69M | +16.75% |
| 2023-12-19 | 36.881 | 39.970 | 35.900 | 36.379 | $205.11M | -1.36% |
| 2023-12-18 | 30.640 | 37.500 | 29.050 | 36.881 | $181.70M | +20.36% |
| 2023-12-17 | 29.575 | 30.962 | 28.326 | 30.643 | $60.84M | +3.61% |
| 2023-12-16 | 29.738 | 32.899 | 28.800 | 29.574 | $107.55M | -0.57% |
| 2023-12-15 | 30.391 | 34.642 | 29.462 | 29.744 | $117.85M | -2.13% |
| 2023-12-14 | 29.258 | 33.621 | 29.211 | 30.390 | $145.90M | +3.90% |
| 2023-12-13 | 25.627 | 29.690 | 23.842 | 29.250 | $115.16M | +14.08% |
| 2023-12-12 | 23.997 | 28.460 | 23.944 | 25.641 | $170.79M | +6.91% |
| 2023-12-11 | 21.278 | 24.464 | 18.979 | 23.984 | $179.01M | +12.72% |
| 2023-12-10 | 18.628 | 21.400 | 18.494 | 21.277 | $44.79M | +14.29% |
| 2023-12-09 | 19.257 | 19.846 | 18.340 | 18.616 | $39.81M | -3.36% |
| 2023-12-08 | 18.262 | 20.536 | 18.185 | 19.264 | $61.89M | +5.48% |
| 2023-12-07 | 16.975 | 18.696 | 16.636 | 18.263 | $31.33M | +7.54% |
| 2023-12-06 | 17.185 | 17.867 | 16.545 | 16.983 | $35.64M | -1.21% |
| 2023-12-05 | 16.870 | 17.251 | 15.807 | 17.191 | $35.39M | +1.96% |
| 2023-12-04 | 17.428 | 18.350 | 14.990 | 16.860 | $53.42M | -3.30% |
| 2023-12-03 | 17.762 | 18.177 | 17.310 | 17.435 | $31.73M | -1.85% |
| 2023-12-02 | 17.963 | 18.420 | 17.670 | 17.764 | $24.93M | -1.09% |
| 2023-12-01 | 18.424 | 18.880 | 17.715 | 17.959 | $45.19M | -2.51% |
| 2023-11-30 | 16.735 | 18.463 | 16.594 | 18.422 | $50.10M | +10.08% |
| 2023-11-29 | 16.577 | 17.495 | 16.300 | 16.735 | $21.30M | +0.95% |
| 2023-11-28 | 16.683 | 17.116 | 15.605 | 16.578 | $25.13M | -0.62% |
| 2023-11-27 | 17.079 | 17.576 | 16.003 | 16.682 | $31.64M | -2.31% |
| 2023-11-26 | 17.097 | 17.300 | 16.166 | 17.076 | $21.32M | -0.18% |
| 2023-11-25 | 15.603 | 17.546 | 15.460 | 17.107 | $31.92M | +9.67% |
| 2023-11-24 | 15.091 | 16.308 | 14.978 | 15.599 | $23.85M | +3.37% |
| 2023-11-23 | 16.050 | 16.078 | 14.849 | 15.090 | $19.31M | -6.03% |
| 2023-11-22 | 14.202 | 16.651 | 14.155 | 16.058 | $21.84M | +13.07% |
| 2023-11-21 | 15.887 | 16.119 | 14.130 | 14.202 | $31.37M | -10.58% |
| 2023-11-20 | 16.753 | 17.349 | 15.814 | 15.882 | $24.52M | -5.08% |
| 2023-11-19 | 15.957 | 16.931 | 15.459 | 16.732 | $25.55M | +4.84% |
| 2023-11-18 | 16.186 | 16.278 | 15.112 | 15.960 | $22.24M | -1.45% |
| 2023-11-17 | 15.890 | 16.573 | 15.087 | 16.195 | $25.13M | +1.86% |
| 2023-11-16 | 16.987 | 18.500 | 15.616 | 15.899 | $47.11M | -6.37% |
| 2023-11-15 | 15.551 | 17.329 | 15.486 | 16.980 | $33.51M | +9.18% |
| 2023-11-14 | 15.418 | 16.312 | 14.500 | 15.552 | $33.70M | +0.92% |
| 2023-11-13 | 17.277 | 17.666 | 15.150 | 15.410 | $33.66M | -10.87% |
| 2023-11-12 | 17.694 | 18.413 | 16.837 | 17.289 | $28.66M | -2.38% |
| 2023-11-11 | 18.018 | 19.140 | 17.420 | 17.710 | $51.89M | -1.81% |
| 2023-11-10 | 16.442 | 18.744 | 15.713 | 18.037 | $55.49M | +9.80% |
| 2023-11-09 | 16.928 | 18.139 | 14.500 | 16.427 | $58.37M | -3.04% |
| 2023-11-08 | 16.940 | 17.830 | 16.802 | 16.942 | $23.62M | +0.04% |
| 2023-11-07 | 16.937 | 17.679 | 16.484 | 16.935 | $46.29M | -0.02% |
| 2023-11-06 | 16.114 | 17.990 | 15.656 | 16.939 | $42.14M | +5.09% |
| 2023-11-05 | 15.182 | 16.488 | 14.972 | 16.119 | $30.57M | +6.19% |
| 2023-11-04 | 14.719 | 15.266 | 14.356 | 15.180 | $15.00M | +3.10% |
| 2023-11-03 | 14.342 | 14.955 | 13.844 | 14.724 | $23.35M | +2.67% |
| 2023-11-02 | 14.850 | 15.858 | 14.230 | 14.341 | $35.39M | -3.43% |
| 2023-11-01 | 14.147 | 15.608 | 13.434 | 14.850 | $48.10M | +4.96% |
| 2023-10-31 | 13.208 | 14.290 | 12.820 | 14.148 | $27.66M | +7.13% |
| 2023-10-30 | 13.920 | 14.500 | 13.202 | 13.206 | $24.12M | -5.12% |
| 2023-10-29 | 13.380 | 14.275 | 13.208 | 13.918 | $28.40M | +4.01% |
| 2023-10-28 | 13.561 | 13.933 | 13.112 | 13.381 | $24.51M | -1.31% |
| 2023-10-27 | 12.137 | 13.751 | 11.693 | 13.558 | $48.04M | +11.77% |
| 2023-10-26 | 12.109 | 12.700 | 11.464 | 12.130 | $25.29M | +0.17% |
| 2023-10-25 | 11.797 | 12.811 | 11.549 | 12.109 | $34.75M | +2.65% |
| 2023-10-24 | 10.990 | 12.884 | 10.900 | 11.796 | $66.86M | +7.33% |
| 2023-10-23 | 9.226 | 11.359 | 9.150 | 10.990 | $56.41M | +19.09% |
| 2023-10-22 | 8.808 | 9.290 | 8.710 | 9.228 | $10.43M | +4.73% |
| 2023-10-21 | 8.432 | 9.200 | 8.416 | 8.811 | $12.83M | +4.48% |
| 2023-10-20 | 8.456 | 8.846 | 8.419 | 8.433 | $13.50M | -0.25% |
| 2023-10-19 | 8.122 | 8.611 | 7.970 | 8.454 | $16.47M | +4.13% |
| 2023-10-18 | 7.896 | 8.261 | 7.836 | 8.119 | $8.72M | +2.81% |
| 2023-10-17 | 7.801 | 7.986 | 7.581 | 7.897 | $6.13M | +1.23% |
| 2023-10-16 | 7.809 | 8.083 | 7.653 | 7.801 | $8.53M | -0.08% |
| 2023-10-15 | 7.610 | 7.816 | 7.559 | 7.807 | $3.31M | +2.62% |
| 2023-10-14 | 7.562 | 7.715 | 7.546 | 7.608 | $2.29M | +0.58% |
| 2023-10-13 | 7.323 | 7.620 | 7.308 | 7.564 | $3.58M | +3.33% |
| 2023-10-12 | 7.375 | 7.450 | 7.162 | 7.320 | $4.07M | -0.80% |
| 2023-10-11 | 7.339 | 7.426 | 7.200 | 7.379 | $4.60M | +0.60% |
| 2023-10-10 | 7.497 | 7.527 | 7.212 | 7.335 | $4.11M | -2.06% |
| 2023-10-09 | 7.733 | 7.748 | 7.270 | 7.489 | $6.11M | -3.17% |
| 2023-10-08 | 7.775 | 7.841 | 7.668 | 7.734 | $3.32M | -0.63% |
| 2023-10-07 | 7.834 | 7.915 | 7.716 | 7.783 | $5.74M | -0.64% |
| 2023-10-06 | 7.413 | 7.928 | 7.399 | 7.833 | $5.67M | +5.68% |
| 2023-10-05 | 7.593 | 7.740 | 7.407 | 7.412 | $3.94M | -2.40% |
| 2023-10-04 | 7.376 | 7.673 | 7.190 | 7.594 | $5.17M | +2.94% |
| 2023-10-03 | 7.560 | 7.732 | 7.345 | 7.377 | $5.45M | -2.41% |
| 2023-10-02 | 7.952 | 8.051 | 7.469 | 7.559 | $10.68M | -4.88% |
| 2023-10-01 | 7.660 | 8.050 | 7.643 | 7.947 | $6.24M | +3.73% |
| 2023-09-30 | 7.554 | 7.900 | 7.481 | 7.661 | $6.97M | +1.42% |
| 2023-09-29 | 7.270 | 7.600 | 7.231 | 7.554 | $5.68M | +3.91% |
| 2023-09-28 | 7.131 | 7.315 | 7.043 | 7.270 | $6.00M | +1.96% |
| 2023-09-27 | 7.133 | 7.329 | 7.050 | 7.130 | $5.61M | -0.04% |
| 2023-09-26 | 7.103 | 7.170 | 6.972 | 7.133 | $3.20M | +0.42% |
| 2023-09-25 | 6.903 | 7.180 | 6.821 | 7.103 | $5.17M | +2.76% |
| 2023-09-24 | 7.008 | 7.021 | 6.862 | 6.912 | $3.32M | -1.38% |
| 2023-09-23 | 7.196 | 7.252 | 6.987 | 7.009 | $2.56M | -2.48% |
| 2023-09-22 | 7.084 | 7.206 | 7.003 | 7.187 | $2.92M | +1.41% |
| 2023-09-21 | 7.438 | 7.497 | 7.042 | 7.087 | $6.88M | -4.73% |
| 2023-09-20 | 7.533 | 7.585 | 7.311 | 7.439 | $5.18M | -1.23% |
| 2023-09-19 | 7.341 | 7.574 | 7.284 | 7.532 | $8.19M | +2.57% |
| 2023-09-18 | 7.029 | 7.533 | 6.972 | 7.343 | $9.74M | +4.48% |
| 2023-09-17 | 7.192 | 7.194 | 6.900 | 7.028 | $4.81M | -2.31% |
| 2023-09-16 | 7.252 | 7.465 | 7.163 | 7.194 | $5.80M | -0.79% |
| 2023-09-15 | 7.036 | 7.293 | 7.011 | 7.251 | $7.13M | +3.03% |
| 2023-09-14 | 6.909 | 7.053 | 6.839 | 7.038 | $5.57M | +1.84% |
| 2023-09-13 | 6.792 | 7.056 | 6.781 | 6.911 | $7.36M | +1.75% |
| 2023-09-12 | 6.652 | 7.182 | 6.619 | 6.792 | $11.83M | +2.07% |
| 2023-09-11 | 6.643 | 6.696 | 6.364 | 6.654 | $6.33M | +0.17% |
| 2023-09-10 | 6.683 | 6.765 | 6.384 | 6.643 | $6.14M | -0.58% |
| 2023-09-09 | 6.719 | 6.750 | 6.605 | 6.682 | $3.25M | -0.52% |
| 2023-09-08 | 6.964 | 7.013 | 6.707 | 6.717 | $3.48M | -3.55% |
| 2023-09-07 | 6.896 | 7.064 | 6.796 | 6.964 | $4.14M | +0.99% |
| 2023-09-06 | 6.858 | 6.941 | 6.737 | 6.896 | $3.89M | +0.57% |
| 2023-09-05 | 6.839 | 6.916 | 6.728 | 6.857 | $4.38M | +0.29% |
| 2023-09-04 | 6.817 | 6.973 | 6.748 | 6.837 | $4.94M | +0.34% |
| 2023-09-03 | 6.770 | 6.888 | 6.731 | 6.814 | $2.97M | +0.62% |
| 2023-09-02 | 6.795 | 6.875 | 6.700 | 6.772 | $3.26M | -0.35% |
| 2023-09-01 | 6.990 | 7.093 | 6.748 | 6.796 | $6.94M | -2.80% |
| 2023-08-31 | 7.111 | 7.320 | 6.861 | 6.992 | $8.35M | -1.70% |
| 2023-08-30 | 7.256 | 7.286 | 6.974 | 7.113 | $6.68M | -1.94% |
| 2023-08-29 | 6.892 | 7.700 | 6.632 | 7.254 | $18.43M | +5.19% |
| 2023-08-28 | 6.948 | 7.087 | 6.774 | 6.896 | $7.19M | -0.76% |
| 2023-08-27 | 7.208 | 7.296 | 6.868 | 6.949 | $8.70M | -3.62% |
| 2023-08-26 | 7.262 | 7.280 | 7.160 | 7.210 | $3.23M | -0.77% |
| 2023-08-25 | 7.459 | 7.460 | 7.079 | 7.266 | $7.51M | -2.60% |
| 2023-08-24 | 7.731 | 7.797 | 7.356 | 7.460 | $5.79M | -3.42% |
| 2023-08-23 | 7.359 | 7.875 | 7.309 | 7.724 | $8.44M | +5.00% |
| 2023-08-22 | 7.467 | 7.522 | 7.069 | 7.356 | $9.60M | -1.49% |
| 2023-08-21 | 7.725 | 7.900 | 7.330 | 7.467 | $8.97M | -3.36% |
| 2023-08-20 | 7.746 | 7.966 | 7.660 | 7.727 | $7.19M | -0.34% |
| 2023-08-19 | 7.891 | 8.083 | 7.699 | 7.753 | $15.83M | -1.77% |
| 2023-08-18 | 7.147 | 8.124 | 7.007 | 7.893 | $34.51M | +10.56% |
| 2023-08-17 | 7.054 | 7.350 | 6.602 | 7.139 | $24.65M | +1.20% |
| 2023-08-16 | 7.186 | 7.364 | 6.865 | 7.054 | $16.62M | -1.85% |
| 2023-08-15 | 7.571 | 7.574 | 7.000 | 7.187 | $11.85M | -5.03% |
| 2023-08-14 | 7.689 | 7.769 | 7.509 | 7.568 | $7.08M | -1.64% |
| 2023-08-13 | 7.664 | 7.751 | 7.577 | 7.694 | $3.62M | +0.40% |
| 2023-08-12 | 7.639 | 7.698 | 7.616 | 7.663 | $2.75M | +0.33% |
| 2023-08-11 | 7.701 | 7.766 | 7.610 | 7.638 | $4.31M | -0.83% |
| 2023-08-10 | 7.882 | 7.885 | 7.553 | 7.702 | $9.90M | -2.30% |
| 2023-08-09 | 8.112 | 8.156 | 7.801 | 7.883 | $8.03M | -2.82% |
| 2023-08-08 | 7.927 | 8.245 | 7.887 | 8.112 | $9.34M | +2.36% |
| 2023-08-07 | 7.897 | 8.095 | 7.687 | 7.925 | $7.06M | +0.39% |
| 2023-08-06 | 7.946 | 8.060 | 7.862 | 7.894 | $4.00M | -0.65% |
| 2023-08-05 | 8.002 | 8.134 | 7.888 | 7.946 | $4.69M | -0.72% |
| 2023-08-04 | 8.127 | 8.268 | 7.916 | 8.004 | $7.30M | -1.46% |
| 2023-08-03 | 7.943 | 8.237 | 7.860 | 8.123 | $7.20M | +2.23% |
| 2023-08-02 | 8.016 | 8.195 | 7.909 | 7.946 | $13.05M | -0.89% |
| 2023-08-01 | 7.867 | 8.048 | 7.525 | 8.017 | $10.22M | +1.91% |
| 2023-07-31 | 7.893 | 8.060 | 7.772 | 7.867 | $7.09M | -0.33% |
| 2023-07-30 | 8.010 | 8.035 | 7.620 | 7.893 | $6.51M | -1.46% |
| 2023-07-29 | 8.032 | 8.135 | 7.958 | 8.010 | $4.33M | -0.26% |
| 2023-07-28 | 7.987 | 8.251 | 7.937 | 8.031 | $5.55M | +0.61% |
| 2023-07-27 | 8.028 | 8.334 | 7.927 | 7.982 | $8.40M | -0.59% |
| 2023-07-26 | 7.993 | 8.200 | 7.813 | 8.029 | $11.85M | +0.45% |
| 2023-07-25 | 8.154 | 8.260 | 7.913 | 7.993 | $10.87M | -2.00% |
| 2023-07-24 | 8.705 | 8.758 | 8.010 | 8.156 | $14.50M | -6.31% |
| 2023-07-23 | 8.616 | 8.834 | 8.574 | 8.705 | $9.08M | +1.03% |
| 2023-07-22 | 8.998 | 9.055 | 8.543 | 8.616 | $8.90M | -4.25% |
| 2023-07-21 | 9.295 | 9.500 | 8.963 | 8.998 | $8.97M | -3.26% |
| 2023-07-20 | 8.956 | 9.731 | 8.912 | 9.301 | $18.98M | +3.84% |
| 2023-07-19 | 8.914 | 9.220 | 8.852 | 8.957 | $10.78M | +0.45% |
| 2023-07-18 | 9.173 | 9.405 | 8.752 | 8.917 | $14.83M | -2.78% |
| 2023-07-17 | 8.868 | 9.386 | 8.692 | 9.172 | $20.91M | +3.38% |
| 2023-07-16 | 9.318 | 9.589 | 8.811 | 8.872 | $17.56M | -4.81% |
| 2023-07-15 | 9.442 | 9.442 | 8.952 | 9.320 | $16.49M | -1.33% |
| 2023-07-14 | 8.770 | 9.928 | 8.644 | 9.446 | $55.05M | +7.72% |
| 2023-07-13 | 7.966 | 8.784 | 7.830 | 8.769 | $26.23M | +10.05% |
| 2023-07-12 | 8.002 | 8.350 | 7.939 | 7.968 | $12.23M | -0.50% |
| 2023-07-11 | 8.125 | 8.403 | 7.981 | 8.008 | $7.74M | -1.45% |
| 2023-07-10 | 8.210 | 8.294 | 7.775 | 8.126 | $14.27M | -1.00% |
| 2023-07-09 | 8.073 | 8.499 | 8.036 | 8.208 | $15.13M | +1.68% |
| 2023-07-08 | 7.960 | 8.111 | 7.819 | 8.072 | $8.02M | +1.45% |
| 2023-07-07 | 7.852 | 8.299 | 7.772 | 7.957 | $12.33M | +1.32% |
| 2023-07-06 | 8.284 | 8.665 | 7.821 | 7.853 | $20.80M | -5.19% |
| 2023-07-05 | 8.560 | 8.865 | 8.089 | 8.283 | $20.02M | -3.24% |
| 2023-07-04 | 8.619 | 8.899 | 8.436 | 8.560 | $14.83M | -0.73% |
| 2023-07-03 | 8.725 | 8.990 | 8.562 | 8.623 | $17.08M | -1.15% |
| 2023-07-02 | 8.868 | 8.889 | 8.236 | 8.723 | $19.03M | -1.58% |
| 2023-07-01 | 8.024 | 9.000 | 8.016 | 8.863 | $23.78M | +10.48% |
| 2023-06-30 | 7.861 | 8.200 | 7.413 | 8.022 | $23.94M | +2.07% |
| 2023-06-29 | 7.399 | 7.979 | 7.398 | 7.859 | $18.44M | +6.17% |
| 2023-06-28 | 7.594 | 7.747 | 7.120 | 7.402 | $18.79M | -2.49% |
| 2023-06-27 | 7.373 | 7.850 | 7.345 | 7.591 | $17.54M | +2.94% |
| 2023-06-26 | 6.961 | 7.739 | 6.800 | 7.374 | $32.46M | +5.95% |
| 2023-06-25 | 6.904 | 7.241 | 6.881 | 6.960 | $10.81M | +0.84% |
| 2023-06-24 | 7.153 | 7.211 | 6.710 | 6.902 | $11.41M | -3.50% |
| 2023-06-23 | 6.962 | 7.465 | 6.957 | 7.152 | $14.09M | +2.74% |
| 2023-06-22 | 7.146 | 7.450 | 6.810 | 6.961 | $17.16M | -2.67% |
| 2023-06-21 | 6.746 | 7.475 | 6.680 | 7.152 | $28.43M | +6.05% |
| 2023-06-20 | 6.170 | 6.789 | 6.024 | 6.744 | $16.70M | +9.29% |
| 2023-06-19 | 5.977 | 6.300 | 5.873 | 6.171 | $10.43M | +3.25% |
| 2023-06-18 | 6.308 | 6.351 | 5.943 | 5.977 | $9.69M | -5.25% |
| 2023-06-17 | 6.070 | 6.611 | 5.968 | 6.308 | $11.68M | +3.92% |
| 2023-06-16 | 5.871 | 6.197 | 5.747 | 6.070 | $14.76M | +3.39% |
| 2023-06-15 | 5.907 | 6.140 | 5.448 | 5.871 | $17.11M | -0.66% |
| 2023-06-14 | 6.028 | 6.301 | 5.750 | 5.910 | $19.79M | -1.94% |
| 2023-06-13 | 5.658 | 6.224 | 5.572 | 6.027 | $14.85M | +6.54% |
| 2023-06-12 | 5.723 | 5.990 | 5.527 | 5.657 | $11.84M | -1.10% |
| 2023-06-11 | 5.691 | 5.948 | 5.389 | 5.720 | $17.68M | +0.58% |
| 2023-06-10 | 6.908 | 6.909 | 5.400 | 5.687 | $33.76M | -17.66% |
| 2023-06-09 | 6.945 | 7.176 | 6.823 | 6.907 | $9.74M | -0.49% |
| 2023-06-08 | 6.897 | 7.172 | 6.622 | 6.941 | $16.18M | +0.59% |
| 2023-06-07 | 7.385 | 7.386 | 6.811 | 6.900 | $15.42M | -6.49% |
| 2023-06-06 | 7.081 | 7.500 | 6.888 | 7.379 | $22.54M | +4.19% |
| 2023-06-05 | 7.806 | 7.855 | 6.753 | 7.082 | $31.83M | -9.31% |
| 2023-06-04 | 7.925 | 8.149 | 7.732 | 7.809 | $13.40M | -1.45% |
| 2023-06-03 | 7.877 | 8.172 | 7.770 | 7.924 | $16.56M | +0.57% |
| 2023-06-02 | 7.275 | 8.213 | 7.216 | 7.879 | $38.50M | +8.26% |
| 2023-06-01 | 7.258 | 7.509 | 6.944 | 7.278 | $21.12M | +0.26% |
| 2023-05-31 | 7.590 | 7.747 | 7.052 | 7.259 | $23.40M | -4.37% |
| 2023-05-30 | 7.409 | 7.808 | 7.329 | 7.591 | $25.65M | +2.43% |
| 2023-05-29 | 7.085 | 7.736 | 6.923 | 7.411 | $43.85M | +4.59% |
| 2023-05-28 | 6.385 | 7.428 | 6.340 | 7.086 | $29.46M | +10.98% |
| 2023-05-27 | 6.406 | 6.511 | 6.319 | 6.385 | $6.86M | -0.31% |
| 2023-05-26 | 6.297 | 6.682 | 6.153 | 6.405 | $12.99M | +1.70% |
| 2023-05-25 | 6.374 | 6.470 | 6.063 | 6.298 | $14.07M | -1.13% |
| 2023-05-24 | 6.807 | 6.813 | 6.316 | 6.370 | $18.25M | -6.42% |
| 2023-05-23 | 6.676 | 7.090 | 6.592 | 6.807 | $16.64M | +1.96% |
| 2023-05-22 | 6.738 | 6.964 | 6.559 | 6.676 | $14.40M | -0.91% |
| 2023-05-21 | 7.217 | 7.297 | 6.686 | 6.737 | $17.79M | -6.65% |
| 2023-05-20 | 7.015 | 7.545 | 6.923 | 7.217 | $26.00M | +2.92% |
| 2023-05-19 | 6.638 | 7.210 | 6.464 | 7.012 | $35.93M | +5.67% |
| 2023-05-18 | 6.608 | 6.784 | 6.241 | 6.636 | $18.62M | +0.42% |
| 2023-05-17 | 6.152 | 6.771 | 5.963 | 6.608 | $23.63M | +7.43% |
| 2023-05-16 | 6.390 | 6.458 | 6.009 | 6.151 | $14.53M | -3.76% |
| 2023-05-15 | 6.084 | 6.499 | 5.961 | 6.391 | $19.53M | +5.05% |
| 2023-05-14 | 6.021 | 6.368 | 5.883 | 6.084 | $10.96M | +1.06% |
| 2023-05-13 | 6.136 | 6.297 | 5.915 | 6.020 | $13.66M | -1.91% |
| 2023-05-12 | 5.784 | 6.190 | 5.584 | 6.137 | $29.33M | +6.08% |
| 2023-05-11 | 6.646 | 6.650 | 5.628 | 5.785 | $26.10M | -13.01% |
| 2023-05-10 | 6.282 | 6.934 | 6.056 | 6.650 | $36.40M | +5.86% |
| 2023-05-09 | 6.661 | 6.728 | 6.151 | 6.282 | $19.15M | -5.72% |
| 2023-05-08 | 7.299 | 7.371 | 6.476 | 6.663 | $24.06M | -8.65% |
| 2023-05-07 | 7.228 | 7.603 | 7.168 | 7.294 | $13.56M | +0.91% |
| 2023-05-06 | 7.812 | 7.923 | 7.070 | 7.228 | $18.88M | -7.46% |
| 2023-05-05 | 7.384 | 7.973 | 7.316 | 7.811 | $28.04M | +5.75% |
| 2023-05-04 | 7.939 | 7.953 | 7.323 | 7.386 | $21.42M | -6.94% |
| 2023-05-03 | 7.855 | 8.000 | 7.300 | 7.937 | $32.04M | +1.06% |
| 2023-05-02 | 7.852 | 8.091 | 7.459 | 7.854 | $36.15M | +0.03% |
| 2023-05-01 | 7.765 | 8.148 | 7.501 | 7.852 | $41.42M | +1.16% |
| 2023-04-30 | 8.082 | 8.408 | 7.734 | 7.762 | $47.54M | -3.96% |
| 2023-04-29 | 8.408 | 8.656 | 7.957 | 8.082 | $37.85M | -3.90% |
| 2023-04-28 | 8.911 | 9.138 | 8.266 | 8.410 | $49.66M | -5.63% |
| 2023-04-27 | 8.353 | 9.300 | 8.311 | 8.912 | $89.27M | +6.70% |
| 2023-04-26 | 8.272 | 9.097 | 7.816 | 8.352 | $118.04M | +0.94% |
| 2023-04-25 | 6.990 | 8.483 | 6.888 | 8.274 | $72.35M | +18.35% |
| 2023-04-24 | 6.884 | 7.063 | 6.430 | 6.991 | $46.09M | +1.58% |
| 2023-04-23 | 7.611 | 7.612 | 6.800 | 6.882 | $28.76M | -9.55% |
| 2023-04-22 | 7.274 | 7.641 | 7.092 | 7.609 | $30.09M | +4.53% |
| 2023-04-21 | 7.904 | 8.053 | 7.236 | 7.279 | $45.15M | -7.93% |
| 2023-04-20 | 8.337 | 8.500 | 7.654 | 7.906 | $46.44M | -5.14% |
| 2023-04-19 | 8.623 | 9.261 | 7.887 | 8.334 | $80.02M | -3.36% |
| 2023-04-18 | 9.062 | 9.410 | 8.553 | 8.624 | $51.30M | -4.79% |
| 2023-04-17 | 9.304 | 9.970 | 8.825 | 9.058 | $103.90M | -2.70% |
| 2023-04-16 | 8.195 | 9.700 | 8.167 | 9.309 | $75.56M | +13.54% |
| 2023-04-15 | 8.083 | 8.325 | 7.626 | 8.199 | $63.52M | +1.36% |
| 2023-04-14 | 6.730 | 8.970 | 6.707 | 8.089 | $119.95M | +20.25% |
| 2023-04-13 | 6.577 | 6.919 | 6.536 | 6.727 | $27.74M | +2.23% |
| 2023-04-12 | 6.629 | 7.017 | 6.356 | 6.580 | $43.56M | -0.77% |
| 2023-04-11 | 6.307 | 6.960 | 6.184 | 6.631 | $36.15M | +5.12% |
| 2023-04-10 | 5.702 | 6.406 | 5.584 | 6.308 | $28.84M | +10.65% |
| 2023-04-09 | 5.412 | 5.747 | 5.393 | 5.701 | $14.89M | +5.36% |
| 2023-04-08 | 5.570 | 5.667 | 5.365 | 5.411 | $10.99M | -2.87% |
| 2023-04-07 | 5.622 | 6.000 | 5.559 | 5.571 | $27.93M | -0.96% |
| 2023-04-06 | 5.521 | 5.844 | 5.138 | 5.625 | $28.58M | +1.81% |
| 2023-04-05 | 5.473 | 5.870 | 5.251 | 5.525 | $22.33M | +0.99% |
| 2023-04-04 | 5.872 | 5.980 | 5.380 | 5.471 | $37.56M | -6.88% |
| 2023-04-03 | 5.157 | 5.999 | 4.867 | 5.875 | $50.79M | +13.92% |
| 2023-04-02 | 5.183 | 5.300 | 4.851 | 5.157 | $23.65M | -0.54% |
| 2023-04-01 | 4.724 | 5.397 | 4.685 | 5.185 | $33.85M | +9.76% |
| 2023-03-31 | 4.704 | 4.839 | 4.565 | 4.724 | $20.70M | +0.45% |
| 2023-03-30 | 4.340 | 4.963 | 4.188 | 4.703 | $33.78M | +8.31% |
| 2023-03-29 | 4.183 | 4.486 | 4.177 | 4.342 | $19.36M | +3.78% |
| 2023-03-28 | 3.794 | 4.373 | 3.631 | 4.184 | $19.73M | +10.40% |
| 2023-03-27 | 4.061 | 4.070 | 3.698 | 3.790 | $14.90M | -6.72% |
| 2023-03-26 | 3.825 | 4.091 | 3.787 | 4.063 | $10.12M | +6.22% |
| 2023-03-25 | 4.170 | 4.249 | 3.780 | 3.825 | $15.80M | -8.27% |
| 2023-03-24 | 4.233 | 4.500 | 4.038 | 4.170 | $19.40M | -1.47% |
| 2023-03-23 | 4.109 | 4.321 | 4.077 | 4.232 | $15.09M | +3.04% |
| 2023-03-22 | 4.231 | 4.395 | 3.920 | 4.107 | $21.24M | -2.91% |
| 2023-03-21 | 3.984 | 4.463 | 3.863 | 4.230 | $18.25M | +6.20% |
| 2023-03-20 | 4.282 | 4.310 | 3.944 | 3.983 | $17.98M | -6.94% |
| 2023-03-19 | 4.444 | 4.627 | 4.258 | 4.280 | $18.46M | -3.63% |
| 2023-03-18 | 4.834 | 4.998 | 4.400 | 4.441 | $23.32M | -8.11% |
| 2023-03-17 | 4.068 | 4.849 | 3.994 | 4.833 | $28.43M | +18.86% |
| 2023-03-16 | 4.029 | 4.318 | 3.971 | 4.066 | $20.58M | +0.94% |
| 2023-03-15 | 4.265 | 4.300 | 3.839 | 4.028 | $23.85M | -5.56% |
| 2023-03-14 | 4.134 | 4.515 | 4.044 | 4.265 | $35.68M | +3.14% |
| 2023-03-13 | 3.696 | 4.381 | 3.561 | 4.135 | $43.05M | +11.88% |
| 2023-03-12 | 3.113 | 3.780 | 2.964 | 3.696 | $29.38M | +18.65% |
| 2023-03-11 | 3.030 | 3.266 | 2.800 | 3.115 | $26.18M | +2.77% |
| 2023-03-10 | 2.649 | 3.085 | 2.450 | 3.031 | $24.82M | +14.46% |
| 2023-03-09 | 2.863 | 3.033 | 2.592 | 2.648 | $12.29M | -7.48% |
| 2023-03-08 | 3.174 | 3.219 | 2.855 | 2.862 | $15.37M | -9.89% |
| 2023-03-07 | 3.326 | 3.390 | 3.092 | 3.176 | $9.45M | -4.42% |
| 2023-03-06 | 3.343 | 3.447 | 3.260 | 3.323 | $8.24M | -0.63% |
| 2023-03-05 | 3.259 | 3.513 | 3.220 | 3.344 | $8.72M | +2.64% |
| 2023-03-04 | 3.608 | 3.690 | 3.107 | 3.258 | $11.60M | -9.68% |
| 2023-03-03 | 3.751 | 3.805 | 3.334 | 3.607 | $13.55M | -3.81% |
| 2023-03-02 | 3.797 | 3.817 | 3.539 | 3.750 | $6.70M | -1.24% |
| 2023-03-01 | 3.509 | 3.851 | 3.508 | 3.797 | $8.24M | +8.21% |
| 2023-02-28 | 3.642 | 3.701 | 3.450 | 3.509 | $9.03M | -3.63% |
| 2023-02-27 | 3.778 | 3.884 | 3.550 | 3.641 | $15.27M | -3.65% |
| 2023-02-26 | 3.425 | 3.871 | 3.405 | 3.779 | $14.68M | +10.34% |
| 2023-02-25 | 3.644 | 3.672 | 3.282 | 3.425 | $9.85M | -6.01% |
| 2023-02-24 | 3.913 | 3.952 | 3.536 | 3.644 | $10.44M | -6.87% |
| 2023-02-23 | 3.813 | 4.100 | 3.763 | 3.913 | $17.84M | +2.62% |
| 2023-02-22 | 3.943 | 3.951 | 3.647 | 3.813 | $18.93M | -3.27% |
| 2023-02-21 | 4.191 | 4.418 | 3.853 | 3.942 | $27.21M | -5.90% |
| 2023-02-20 | 4.160 | 4.321 | 3.968 | 4.189 | $23.09M | +0.65% |
| 2023-02-19 | 4.417 | 4.550 | 4.053 | 4.162 | $21.02M | -5.86% |
| 2023-02-18 | 4.004 | 4.582 | 3.951 | 4.421 | $33.26M | +10.36% |
| 2023-02-17 | 3.643 | 4.217 | 3.643 | 4.006 | $40.10M | +9.90% |
| 2023-02-16 | 3.945 | 4.046 | 3.599 | 3.645 | $32.69M | -7.60% |
| 2023-02-15 | 3.490 | 4.131 | 3.410 | 3.945 | $28.54M | +13.13% |
| 2023-02-14 | 3.260 | 3.586 | 3.200 | 3.487 | $19.15M | +7.03% |
| 2023-02-13 | 3.346 | 3.473 | 3.017 | 3.258 | $17.76M | -2.66% |
| 2023-02-12 | 3.399 | 3.633 | 3.228 | 3.347 | $21.28M | -1.53% |
| 2023-02-11 | 3.129 | 3.420 | 3.076 | 3.399 | $15.44M | +8.66% |
| 2023-02-10 | 3.285 | 3.418 | 3.003 | 3.128 | $16.90M | -4.75% |
| 2023-02-09 | 3.736 | 3.800 | 3.182 | 3.284 | $24.11M | -12.05% |
| 2023-02-08 | 4.144 | 4.272 | 3.651 | 3.734 | $23.77M | -9.89% |
| 2023-02-07 | 3.474 | 4.379 | 3.419 | 4.144 | $42.54M | +19.29% |
| 2023-02-06 | 3.602 | 3.727 | 3.423 | 3.474 | $17.35M | -3.58% |
| 2023-02-05 | 3.875 | 4.038 | 3.340 | 3.603 | $29.86M | -7.04% |
| 2023-02-04 | 3.749 | 4.238 | 3.605 | 3.876 | $39.33M | +3.39% |
| 2023-02-03 | 3.630 | 3.990 | 3.546 | 3.749 | $31.26M | +3.36% |
| 2023-02-02 | 3.857 | 3.970 | 3.511 | 3.627 | $31.65M | -5.91% |
| 2023-02-01 | 3.143 | 4.047 | 3.038 | 3.855 | $55.80M | +22.65% |
| 2023-01-31 | 2.815 | 3.250 | 2.690 | 3.143 | $31.26M | +11.61% |
| 2023-01-30 | 2.525 | 2.985 | 2.476 | 2.816 | $44.65M | +11.57% |
| 2023-01-29 | 2.501 | 2.583 | 2.472 | 2.524 | $10.38M | +0.88% |
| 2023-01-28 | 2.557 | 2.740 | 2.453 | 2.502 | $20.88M | -2.19% |
| 2023-01-27 | 2.581 | 2.802 | 2.503 | 2.558 | $28.51M | -0.85% |
| 2023-01-26 | 2.243 | 2.750 | 2.200 | 2.580 | $36.69M | +15.13% |
| 2023-01-25 | 1.836 | 2.470 | 1.781 | 2.241 | $45.59M | +22.06% |
| 2023-01-24 | 1.996 | 2.018 | 1.782 | 1.836 | $8.46M | -8.02% |
| 2023-01-23 | 1.940 | 2.065 | 1.904 | 1.996 | $11.60M | +2.89% |
| 2023-01-22 | 1.733 | 2.103 | 1.717 | 1.940 | $27.54M | +11.94% |
| 2023-01-21 | 1.641 | 1.859 | 1.626 | 1.733 | $11.28M | +5.61% |
| 2023-01-20 | 1.537 | 1.648 | 1.513 | 1.641 | $4.36M | +6.91% |
| 2023-01-19 | 1.479 | 1.580 | 1.459 | 1.535 | $5.14M | +3.72% |
| 2023-01-18 | 1.598 | 1.683 | 1.467 | 1.480 | $8.15M | -7.33% |
| 2023-01-17 | 1.640 | 1.674 | 1.591 | 1.597 | $3.29M | -2.68% |
| 2023-01-16 | 1.653 | 1.729 | 1.580 | 1.641 | $6.57M | -0.73% |
| 2023-01-15 | 1.611 | 1.680 | 1.564 | 1.653 | $5.46M | +2.67% |
| 2023-01-14 | 1.558 | 1.747 | 1.520 | 1.610 | $9.24M | +3.34% |
| 2023-01-13 | 1.527 | 1.571 | 1.497 | 1.558 | $4.88M | +2.03% |
| 2023-01-12 | 1.452 | 1.579 | 1.407 | 1.527 | $5.22M | +5.24% |
| 2023-01-11 | 1.442 | 1.454 | 1.378 | 1.451 | $2.06M | +0.62% |
| 2023-01-10 | 1.420 | 1.458 | 1.400 | 1.442 | $1.96M | +1.48% |
| 2023-01-09 | 1.415 | 1.480 | 1.411 | 1.421 | $3.40M | +0.42% |
| 2023-01-08 | 1.373 | 1.422 | 1.361 | 1.415 | $1.30M | +3.13% |
| 2023-01-07 | 1.372 | 1.396 | 1.362 | 1.372 | $621K | +0.00% |
| 2023-01-06 | 1.356 | 1.373 | 1.311 | 1.372 | $1.11M | +1.11% |
| 2023-01-05 | 1.357 | 1.382 | 1.342 | 1.357 | $1.30M | +0.07% |
| 2023-01-04 | 1.305 | 1.370 | 1.305 | 1.356 | $1.54M | +3.91% |
| 2023-01-03 | 1.300 | 1.320 | 1.282 | 1.305 | $1.06M | +0.46% |
| 2023-01-02 | 1.275 | 1.308 | 1.250 | 1.299 | $1.05M | +1.96% |
| 2023-01-01 | 1.275 | 1.275 | 1.253 | 1.274 | $492K | -0.08% |
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.