Injective - Жить Injective цена и рыночная капитализация

Injective Crypto Coin Rank 41

97,697,780 INJ

24ч

1,447 BTC

1 H

-0.14 %

24 H

8.37 %

7 d

5.4 %

сегодня Injective цена в долларах США в настоящее время 19.40 USD, и если он преобразуется в Bitcoin является 0.00032211 BTC. Всего 97,697,780 INJ в настоящее время распространяются на рынке. Injective цены в настоящее время испытывают изменение 8.37 %, проверять все криптовалюты. За последние 24 часа 0.872 M US dollars Injective торгуется на Crypto Exchanges. Получить Injective's прогресс, добавив его в свой избранное и создание свободного портфолио.

Полное имя

Injective

символ

INJ

алгоритм

N/A

BTC цена

0.00032211 BTC

BTC рынок

31,469 BTC

BTC 24h Vol

1,447 BTC

Все добыденные монеты

97,697,780 INJ

-0.14 %

24h

8.37 %

5.4 %

N/A

Веб-сайт

N/A

INJ Диаграммы

INJ Диаграммa высокой/низкой цены

Historical Data

Date	Open	Close	High	Low
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