Injective price history in 2021
In 2021 Injective (INJ) went from $4.0475 on 2021-01-01 to $8.3114 on 2021-12-31, a change of +105.35%. The highest price was $38.00 on 2021-05-11 and the lowest $3.6165 on 2021-01-02. About $630.83M was traded across the year. The best day was 2021-05-23 (+48.81%) and the worst 2021-05-22 (-34.00%).
$4.0475Open · 2021-01-01
$8.3114Close · 2021-12-31
$38.00High · 2021-05-11
$3.6165Low · 2021-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.0475 | $9.563 | $3.6165 | $9.563 | $1.97M | +136.27% |
| February | $9.56 | $17.027 | $9.56 | $12.152 | $2.73M | +27.11% |
| March | $12.299 | $14.269 | $10.497 | $12.842 | $2.61M | +4.41% |
| April | $12.811 | $25.3996 | $10.5631 | $21.1293 | $78.43M | +64.93% |
| May | $20.9248 | $38.00 | $6.6255 | $9.1444 | $113.79M | -56.30% |
| June | $9.0395 | $11.4138 | $4.8808 | $6.6358 | $59.86M | -26.59% |
| July | $6.5512 | $8.6599 | $4.9659 | $6.9434 | $34.09M | +5.99% |
| August | $6.8955 | $15.3032 | $6.2697 | $11.6167 | $71.88M | +68.47% |
| September | $11.6167 | $16.60 | $7.8866 | $10.3165 | $79.80M | -11.19% |
| October | $10.4713 | $14.3835 | $9.6244 | $10.8775 | $51.29M | +3.88% |
| November | $10.8885 | $14.9003 | $10.4536 | $13.4978 | $87.64M | +23.96% |
| December | $13.4931 | $13.7519 | $7.4504 | $8.3114 | $46.74M | -38.40% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $8.5617 | $8.5677 | $8.2283 | $8.3114 | $645.80K | -2.82% |
| 2021-12-30 | $8.4894 | $8.7523 | $8.3689 | $8.5526 | $1.01M | +0.99% |
| 2021-12-29 | $8.8746 | $8.8789 | $8.3267 | $8.4685 | $1.07M | -4.45% |
| 2021-12-28 | $9.1694 | $9.25 | $8.514 | $8.8632 | $1.47M | -6.96% |
| 2021-12-27 | $9.677 | $10.2525 | $9.0953 | $9.526 | $2.05M | -0.01% |
| 2021-12-26 | $8.9092 | $10.3361 | $8.9092 | $9.5267 | $1.44M | +7.86% |
| 2021-12-25 | $8.8136 | $8.9732 | $8.4985 | $8.8328 | $825.74K | +0.38% |
| 2021-12-24 | $8.8568 | $9.0494 | $8.6764 | $8.7994 | $734.89K | +0.19% |
| 2021-12-23 | $8.7339 | $9.00 | $8.6206 | $8.7831 | $1.10M | +2.65% |
| 2021-12-22 | $8.2178 | $8.7617 | $8.0643 | $8.5563 | $1.11M | +5.22% |
| 2021-12-21 | $7.9591 | $8.6393 | $7.8986 | $8.1319 | $416.18K | +3.33% |
| 2021-12-20 | $7.6224 | $8.10 | $7.5974 | $7.8701 | $646.63K | -0.78% |
| 2021-12-19 | $8.2588 | $8.4914 | $7.4504 | $7.9315 | $673.28K | -3.26% |
| 2021-12-18 | $8.1919 | $8.3109 | $7.9684 | $8.1985 | $495.37K | +0.68% |
| 2021-12-17 | $8.0669 | $8.3458 | $7.8925 | $8.1432 | $569.31K | -0.90% |
| 2021-12-16 | $8.7066 | $8.8674 | $7.7491 | $8.217 | $849.25K | -5.33% |
| 2021-12-15 | $8.0343 | $8.7756 | $8.0114 | $8.6799 | $1.03M | +6.19% |
| 2021-12-14 | $8.1112 | $9.109 | $7.9111 | $8.1742 | $1.33M | +0.56% |
| 2021-12-13 | $8.6885 | $9.0932 | $7.9456 | $8.1284 | $1.64M | -8.81% |
| 2021-12-12 | $9.0218 | $9.5461 | $8.5302 | $8.9136 | $1.77M | -2.07% |
| 2021-12-11 | $9.256 | $9.4943 | $8.8408 | $9.102 | $987.00K | -1.58% |
| 2021-12-10 | $9.6392 | $9.877 | $8.912 | $9.2481 | $3.60M | -2.46% |
| 2021-12-09 | $8.7823 | $13.7519 | $8.4001 | $9.4818 | $6.91M | +4.87% |
| 2021-12-08 | $9.3465 | $9.7547 | $8.6821 | $9.0416 | $1.38M | -2.88% |
| 2021-12-07 | $9.8867 | $10.0212 | $9.00 | $9.3094 | $1.43M | -5.03% |
| 2021-12-06 | $9.3225 | $10.0594 | $9.00 | $9.802 | $2.12M | +3.60% |
| 2021-12-05 | $10.022 | $10.2998 | $8.8487 | $9.4615 | $1.80M | -7.43% |
| 2021-12-04 | $10.5055 | $11.20 | $9.9757 | $10.2208 | $1.65M | -6.18% |
| 2021-12-03 | $12.5937 | $12.5937 | $9.57 | $10.8937 | $3.20M | -13.30% |
| 2021-12-02 | $12.515 | $13.0142 | $12.3579 | $12.5656 | $1.32M | -0.07% |
| 2021-12-01 | $13.4931 | $13.5364 | $12.2366 | $12.5746 | $1.46M | -6.84% |
| 2021-11-30 | $12.8642 | $14.4384 | $12.5072 | $13.4978 | $3.61M | +6.07% |
| 2021-11-29 | $12.3124 | $13.0858 | $11.9314 | $12.7251 | $1.20M | +4.16% |
| 2021-11-28 | $11.7476 | $12.459 | $11.3847 | $12.2167 | $1.10M | +2.45% |
| 2021-11-27 | $12.8505 | $12.9134 | $11.70 | $11.9241 | $1.60M | -6.52% |
| 2021-11-26 | $13.2908 | $13.6527 | $12.3674 | $12.7562 | $2.92M | -5.35% |
| 2021-11-25 | $13.4784 | $14.5024 | $12.2903 | $13.4778 | $5.78M | +1.04% |
| 2021-11-24 | $13.0332 | $13.489 | $12.4951 | $13.3393 | $2.50M | +1.53% |
| 2021-11-23 | $12.861 | $13.7445 | $12.7166 | $13.1377 | $3.34M | +3.73% |
| 2021-11-22 | $12.6566 | $12.9532 | $11.7546 | $12.6653 | $3.40M | +0.70% |
| 2021-11-21 | $11.4769 | $13.2644 | $11.3666 | $12.5776 | $5.19M | +10.44% |
| 2021-11-20 | $10.7595 | $11.5947 | $10.7572 | $11.389 | $1.68M | +3.87% |
| 2021-11-19 | $11.3463 | $11.65 | $10.7227 | $10.9645 | $1.66M | -1.57% |
| 2021-11-18 | $10.7843 | $11.3617 | $10.4536 | $11.1389 | $3.04M | -0.53% |
| 2021-11-17 | $11.3569 | $12.7148 | $10.7078 | $11.1981 | $4.10M | -1.75% |
| 2021-11-16 | $11.6351 | $12.038 | $10.9684 | $11.3979 | $2.78M | -6.53% |
| 2021-11-15 | $12.8958 | $13.6527 | $11.2724 | $12.1945 | $4.94M | -4.44% |
| 2021-11-14 | $11.7867 | $14.5023 | $11.642 | $12.7611 | $6.28M | +7.34% |
| 2021-11-13 | $12.068 | $12.38 | $11.7565 | $11.889 | $970.61K | -3.61% |
| 2021-11-12 | $12.3729 | $12.8374 | $11.8473 | $12.3347 | $2.24M | -2.01% |
| 2021-11-11 | $12.8005 | $14.9003 | $12.322 | $12.5875 | $4.24M | +0.58% |
| 2021-11-10 | $12.7602 | $13.2663 | $11.3099 | $12.5148 | $3.39M | -2.35% |
| 2021-11-09 | $13.0476 | $13.0476 | $12.4508 | $12.8161 | $1.91M | -2.29% |
| 2021-11-08 | $12.7367 | $13.969 | $12.7244 | $13.1171 | $3.26M | +1.47% |
| 2021-11-07 | $13.3778 | $13.3825 | $12.3796 | $12.9269 | $3.42M | -1.71% |
| 2021-11-06 | $11.6092 | $14.4656 | $11.5929 | $13.1511 | $7.38M | +13.34% |
| 2021-11-05 | $11.4481 | $12.00 | $11.1888 | $11.6034 | $1.14M | +1.50% |
| 2021-11-04 | $10.9331 | $11.80 | $10.8021 | $11.4317 | $1.45M | +3.58% |
| 2021-11-03 | $10.9433 | $11.627 | $10.895 | $11.0367 | $1.30M | +0.84% |
| 2021-11-02 | $11.2698 | $11.4627 | $10.7692 | $10.9444 | $1.21M | -0.82% |
| 2021-11-01 | $10.8885 | $11.5676 | $10.5061 | $11.0346 | $627.18K | +1.45% |
| 2021-10-31 | $10.7741 | $11.3196 | $10.60 | $10.8775 | $661.83K | +0.69% |
| 2021-10-30 | $10.8011 | $11.0822 | $10.661 | $10.8024 | $780.93K | -1.35% |
| 2021-10-29 | $11.5538 | $11.7364 | $10.6028 | $10.9506 | $699.78K | -4.28% |
| 2021-10-28 | $10.997 | $11.5688 | $10.7655 | $11.4399 | $1.40M | +5.82% |
| 2021-10-27 | $11.0456 | $11.0532 | $10.447 | $10.8103 | $1.39M | -4.89% |
| 2021-10-26 | $12.2026 | $13.91 | $10.6707 | $11.3656 | $2.01M | -6.55% |
| 2021-10-25 | $12.1179 | $12.5707 | $11.90 | $12.1618 | $685.76K | +0.68% |
| 2021-10-24 | $12.2971 | $12.3782 | $11.8434 | $12.0791 | $847.47K | -2.47% |
| 2021-10-23 | $12.844 | $12.8604 | $12.2917 | $12.3848 | $669.09K | -2.75% |
| 2021-10-22 | $12.6022 | $13.1579 | $12.4088 | $12.7353 | $843.08K | +0.67% |
| 2021-10-21 | $12.7075 | $13.3314 | $12.5471 | $12.6503 | $1.69M | -2.98% |
| 2021-10-20 | $13.7792 | $13.8849 | $12.6292 | $13.0383 | $2.04M | -4.58% |
| 2021-10-19 | $13.5704 | $14.3835 | $12.6605 | $13.6643 | $3.30M | +2.39% |
| 2021-10-18 | $12.0624 | $14.1336 | $11.8834 | $13.3453 | $4.07M | +10.89% |
| 2021-10-17 | $11.5383 | $12.6951 | $11.4992 | $12.0344 | $2.38M | +3.57% |
| 2021-10-16 | $11.8131 | $12.1014 | $11.50 | $11.6197 | $1.12M | -0.85% |
| 2021-10-15 | $11.4873 | $11.8792 | $11.3185 | $11.7197 | $1.81M | +0.17% |
| 2021-10-14 | $11.9863 | $12.1858 | $11.4559 | $11.6998 | $1.15M | -0.83% |
| 2021-10-13 | $12.089 | $12.2858 | $11.4996 | $11.7981 | $1.53M | -0.77% |
| 2021-10-12 | $10.3152 | $13.4302 | $10.291 | $11.8893 | $4.88M | +14.30% |
| 2021-10-11 | $10.947 | $10.9726 | $9.946 | $10.4018 | $707.57K | -4.92% |
| 2021-10-10 | $11.6648 | $11.6648 | $10.8641 | $10.9403 | $983.93K | -4.94% |
| 2021-10-09 | $11.3994 | $11.656 | $11.0521 | $11.509 | $711.73K | +0.32% |
| 2021-10-08 | $11.6458 | $11.90 | $11.3562 | $11.4722 | $836.39K | -2.52% |
| 2021-10-07 | $11.6884 | $13.0896 | $11.5201 | $11.7686 | $3.19M | +2.41% |
| 2021-10-06 | $10.716 | $12.5199 | $10.4318 | $11.4912 | $4.11M | +8.47% |
| 2021-10-05 | $10.1929 | $10.781 | $9.6244 | $10.5937 | $1.59M | +3.72% |
| 2021-10-04 | $10.3612 | $10.9259 | $10.0862 | $10.2137 | $1.33M | -2.40% |
| 2021-10-03 | $10.4297 | $11.2893 | $10.1775 | $10.4646 | $1.62M | -0.55% |
| 2021-10-02 | $11.0217 | $11.1523 | $10.4067 | $10.5227 | $1.05M | -3.60% |
| 2021-10-01 | $10.4713 | $11.0754 | $10.4002 | $10.9153 | $1.20M | +5.80% |
| 2021-09-30 | $9.4282 | $10.8502 | $9.3793 | $10.3165 | $1.49M | +9.35% |
| 2021-09-29 | $9.6464 | $9.8253 | $9.1628 | $9.4341 | $1.46M | -1.12% |
| 2021-09-28 | $9.6305 | $10.0214 | $9.1685 | $9.541 | $1.84M | -1.84% |
| 2021-09-27 | $10.289 | $10.4581 | $9.6388 | $9.7197 | $2.76M | -6.18% |
| 2021-09-26 | $10.0996 | $12.0566 | $10.00 | $10.3603 | $4.26M | +4.52% |
| 2021-09-25 | $8.9744 | $11.50 | $8.10 | $9.9123 | $3.77M | +9.44% |
| 2021-09-24 | $8.9883 | $9.90 | $8.8137 | $9.0575 | $2.27M | -0.77% |
| 2021-09-23 | $9.4267 | $9.8016 | $8.3726 | $9.1279 | $2.87M | -2.38% |
| 2021-09-22 | $8.9946 | $9.5532 | $8.8932 | $9.3506 | $2.10M | +6.86% |
| 2021-09-21 | $9.0602 | $9.3343 | $7.8866 | $8.7502 | $2.97M | -2.46% |
| 2021-09-20 | $9.0186 | $9.7427 | $8.179 | $8.9706 | $2.97M | -0.33% |
| 2021-09-19 | $10.9202 | $10.9202 | $9.0005 | $9.0005 | $2.38M | -17.37% |
| 2021-09-18 | $11.1319 | $11.2383 | $10.5746 | $10.8928 | $1.04M | -0.74% |
| 2021-09-17 | $11.1488 | $11.3095 | $10.5772 | $10.974 | $1.41M | -2.17% |
| 2021-09-16 | $11.3345 | $11.8133 | $10.8458 | $11.2169 | $1.92M | -1.13% |
| 2021-09-15 | $11.2062 | $11.9938 | $11.0489 | $11.3448 | $2.09M | +1.04% |
| 2021-09-14 | $11.4482 | $11.9847 | $10.9456 | $11.2276 | $2.28M | +1.19% |
| 2021-09-13 | $10.8205 | $11.4392 | $10.6025 | $11.0961 | $2.53M | -2.21% |
| 2021-09-12 | $12.3572 | $13.6581 | $10.50 | $11.3471 | $4.40M | -6.58% |
| 2021-09-11 | $11.4582 | $13.8917 | $11.388 | $12.1467 | $4.12M | +7.77% |
| 2021-09-10 | $11.2317 | $11.949 | $10.73 | $11.2709 | $2.02M | -2.01% |
| 2021-09-09 | $12.2218 | $12.8377 | $10.8567 | $11.5016 | $2.76M | -5.45% |
| 2021-09-08 | $12.0971 | $12.7382 | $11.3656 | $12.164 | $3.38M | -1.28% |
| 2021-09-07 | $12.469 | $13.8632 | $11.5433 | $12.3212 | $3.85M | -9.63% |
| 2021-09-06 | $15.0153 | $15.8645 | $11.253 | $13.634 | $3.03M | -6.99% |
| 2021-09-05 | $14.2942 | $16.60 | $13.1345 | $14.6591 | $3.98M | +3.19% |
| 2021-09-04 | $13.925 | $14.9134 | $13.50 | $14.2065 | $1.91M | +3.58% |
| 2021-09-03 | $13.0877 | $14.3595 | $12.8487 | $13.716 | $1.57M | +5.03% |
| 2021-09-02 | $13.083 | $13.2795 | $12.4187 | $13.0588 | $1.56M | -0.96% |
| 2021-09-01 | $11.6167 | $14.1684 | $11.5914 | $13.1851 | $4.82M | +13.50% |
| 2021-08-31 | $11.5978 | $11.6167 | $11.5978 | $11.6167 | $1.64M | -0.40% |
| 2021-08-30 | $11.7778 | $12.4585 | $11.0587 | $11.6635 | $2.69M | -0.07% |
| 2021-08-29 | $11.0665 | $13.49 | $10.8241 | $11.6712 | $3.10M | +4.82% |
| 2021-08-28 | $11.1094 | $11.5513 | $10.98 | $11.1345 | $683.54K | -1.27% |
| 2021-08-27 | $11.3506 | $11.88 | $11.0463 | $11.2775 | $1.07M | +0.60% |
| 2021-08-26 | $10.9888 | $11.5057 | $10.617 | $11.2098 | $1.92M | -1.75% |
| 2021-08-25 | $12.521 | $12.5425 | $10.9217 | $11.409 | $2.36M | -6.93% |
| 2021-08-24 | $11.6124 | $12.6829 | $11.2602 | $12.2584 | $2.60M | +3.45% |
| 2021-08-23 | $12.5162 | $12.5475 | $11.4106 | $11.8493 | $1.41M | -5.50% |
| 2021-08-22 | $12.2178 | $13.3176 | $12.2122 | $12.5392 | $3.19M | +1.32% |
| 2021-08-21 | $12.7101 | $15.3032 | $12.10 | $12.3759 | $6.65M | -2.39% |
| 2021-08-20 | $11.0899 | $12.679 | $11.0899 | $12.679 | $3.96M | +17.33% |
| 2021-08-19 | $10.4593 | $11.1403 | $9.9528 | $10.8066 | $2.48M | +7.40% |
| 2021-08-18 | $9.4379 | $10.4932 | $8.9252 | $10.0617 | $2.43M | +6.79% |
| 2021-08-17 | $9.8367 | $10.0743 | $8.9567 | $9.422 | $2.59M | -3.50% |
| 2021-08-16 | $9.6197 | $10.616 | $9.361 | $9.7634 | $2.95M | +2.32% |
| 2021-08-15 | $9.2346 | $9.8607 | $9.1387 | $9.5417 | $1.34M | +2.75% |
| 2021-08-14 | $9.4067 | $9.4827 | $8.89 | $9.2863 | $937.49K | -1.80% |
| 2021-08-13 | $9.3375 | $9.6208 | $9.10 | $9.4561 | $1.51M | +0.99% |
| 2021-08-12 | $8.6552 | $12.20 | $8.4762 | $9.3633 | $3.41M | +7.66% |
| 2021-08-11 | $9.0973 | $9.2725 | $8.4564 | $8.6971 | $1.69M | -3.10% |
| 2021-08-10 | $8.5888 | $9.37 | $8.4175 | $8.9755 | $1.94M | +4.47% |
| 2021-08-09 | $8.7339 | $9.0136 | $8.3398 | $8.5913 | $2.17M | -0.76% |
| 2021-08-08 | $8.4932 | $9.1463 | $7.9633 | $8.6572 | $2.98M | +2.58% |
| 2021-08-07 | $8.1578 | $9.65 | $7.8101 | $8.4394 | $2.72M | +4.93% |
| 2021-08-06 | $8.0417 | $8.3967 | $7.7683 | $8.043 | $1.43M | +0.19% |
| 2021-08-05 | $8.07 | $8.3643 | $7.5315 | $8.028 | $2.97M | -0.29% |
| 2021-08-04 | $6.6508 | $8.0512 | $6.6508 | $8.0512 | $4.64M | +21.63% |
| 2021-08-03 | $6.4014 | $6.7974 | $6.2934 | $6.6195 | $699.10K | +3.10% |
| 2021-08-02 | $6.5832 | $6.7797 | $6.2697 | $6.4207 | $678.46K | -2.62% |
| 2021-08-01 | $6.8955 | $6.8997 | $6.4113 | $6.5936 | $1.05M | -5.04% |
| 2021-07-31 | $6.8594 | $7.157 | $6.7411 | $6.9434 | $825.79K | +2.20% |
| 2021-07-30 | $6.2832 | $6.8727 | $6.178 | $6.794 | $1.21M | +8.19% |
| 2021-07-29 | $6.3112 | $6.4399 | $5.9848 | $6.2795 | $942.05K | +0.03% |
| 2021-07-28 | $6.25 | $6.58 | $6.0681 | $6.2777 | $1.04M | -0.61% |
| 2021-07-27 | $6.1508 | $6.5778 | $5.96 | $6.316 | $894.98K | +2.81% |
| 2021-07-26 | $6.7864 | $7.1999 | $5.7981 | $6.1434 | $1.28M | -7.44% |
| 2021-07-25 | $5.9463 | $7.3423 | $5.9367 | $6.6372 | $1.40M | +11.61% |
| 2021-07-24 | $5.7767 | $6.4294 | $5.7283 | $5.947 | $856.12K | +2.57% |
| 2021-07-23 | $5.6983 | $5.9293 | $5.55 | $5.7981 | $640.45K | +2.00% |
| 2021-07-22 | $5.6763 | $5.865 | $5.529 | $5.6843 | $772.86K | -0.33% |
| 2021-07-21 | $6.0246 | $6.2311 | $5.483 | $5.703 | $775.39K | -1.83% |
| 2021-07-20 | $5.2416 | $6.2857 | $5.0515 | $5.8091 | $734.36K | +9.41% |
| 2021-07-19 | $5.7143 | $5.7707 | $4.9659 | $5.3094 | $801.15K | -9.48% |
| 2021-07-18 | $6.1848 | $6.3451 | $5.6588 | $5.8657 | $634.69K | -5.31% |
| 2021-07-17 | $6.2819 | $6.416 | $6.1302 | $6.1944 | $548.59K | -2.72% |
| 2021-07-16 | $7.0728 | $7.1284 | $6.2462 | $6.3673 | $651.35K | -10.48% |
| 2021-07-15 | $7.1572 | $7.658 | $6.7196 | $7.1126 | $903.30K | +0.74% |
| 2021-07-14 | $6.8704 | $7.7254 | $6.6673 | $7.0603 | $1.38M | +2.60% |
| 2021-07-13 | $7.0612 | $7.0881 | $6.4953 | $6.8815 | $1.32M | -4.37% |
| 2021-07-12 | $7.8455 | $8.6599 | $6.7946 | $7.1961 | $2.63M | -6.66% |
| 2021-07-11 | $6.8424 | $8.3354 | $6.7432 | $7.71 | $2.19M | +12.72% |
| 2021-07-10 | $6.9311 | $6.9796 | $6.553 | $6.8401 | $639.25K | -1.55% |
| 2021-07-09 | $7.0631 | $7.0855 | $6.6797 | $6.9479 | $556.22K | -0.85% |
| 2021-07-08 | $7.0871 | $7.3269 | $6.6272 | $7.0073 | $1.63M | -3.21% |
| 2021-07-07 | $7.8574 | $7.9904 | $6.8671 | $7.2396 | $1.73M | -7.16% |
| 2021-07-06 | $7.7953 | $8.3142 | $7.5818 | $7.7977 | $1.84M | +1.80% |
| 2021-07-05 | $6.8801 | $8.1151 | $6.8285 | $7.66 | $1.43M | +10.41% |
| 2021-07-04 | $7.1803 | $7.397 | $6.7351 | $6.9378 | $1.00M | -1.87% |
| 2021-07-03 | $6.745 | $7.2546 | $6.6057 | $7.07 | $892.66K | +5.35% |
| 2021-07-02 | $6.7774 | $7.0074 | $6.5284 | $6.7109 | $708.36K | -0.23% |
| 2021-07-01 | $6.5512 | $7.0072 | $6.3907 | $6.7267 | $1.23M | +1.37% |
| 2021-06-30 | $6.3813 | $7.1224 | $6.3556 | $6.6358 | $1.46M | +1.29% |
| 2021-06-29 | $7.1541 | $7.2421 | $6.3497 | $6.5514 | $1.63M | -7.23% |
| 2021-06-28 | $6.30 | $7.4551 | $6.2022 | $7.0622 | $2.26M | +13.73% |
| 2021-06-27 | $5.4481 | $6.3279 | $5.3102 | $6.2098 | $1.29M | +14.19% |
| 2021-06-26 | $5.2499 | $5.6724 | $5.1127 | $5.4384 | $918.93K | +2.29% |
| 2021-06-25 | $5.6169 | $5.704 | $5.1138 | $5.3164 | $1.43M | -7.72% |
| 2021-06-24 | $5.7765 | $6.2428 | $5.5866 | $5.761 | $1.34M | -0.74% |
| 2021-06-23 | $6.0177 | $6.1254 | $5.5526 | $5.8041 | $1.59M | -1.79% |
| 2021-06-22 | $5.6783 | $6.4492 | $5.394 | $5.9101 | $2.19M | +1.72% |
| 2021-06-21 | $7.1512 | $7.3466 | $4.8808 | $5.8102 | $2.88M | -19.85% |
| 2021-06-20 | $7.4509 | $7.8361 | $6.876 | $7.2493 | $2.23M | -3.55% |
| 2021-06-19 | $7.9437 | $8.024 | $6.9982 | $7.5162 | $1.21M | -4.21% |
| 2021-06-18 | $7.6064 | $8.0426 | $7.3217 | $7.8465 | $915.12K | +0.61% |
| 2021-06-17 | $8.3131 | $8.3912 | $7.60 | $7.7989 | $1.72M | -4.96% |
| 2021-06-16 | $7.7976 | $9.0946 | $7.7603 | $8.2056 | $2.42M | +2.84% |
| 2021-06-15 | $8.4701 | $8.6012 | $7.759 | $7.979 | $1.93M | -6.42% |
| 2021-06-14 | $8.8303 | $9.20 | $8.2451 | $8.5265 | $2.14M | -2.11% |
| 2021-06-13 | $7.3077 | $9.2341 | $7.2962 | $8.7106 | $2.50M | +17.91% |
| 2021-06-12 | $7.6827 | $7.936 | $7.2415 | $7.3878 | $1.22M | -3.90% |
| 2021-06-11 | $8.257 | $8.4569 | $7.1909 | $7.6874 | $2.00M | -7.57% |
| 2021-06-10 | $8.5376 | $8.6675 | $8.2164 | $8.3171 | $2.34M | -4.41% |
| 2021-06-09 | $9.3671 | $9.5385 | $8.4611 | $8.701 | $2.46M | -4.50% |
| 2021-06-08 | $7.7334 | $9.7879 | $7.6419 | $9.1109 | $2.92M | +15.45% |
| 2021-06-07 | $9.6103 | $9.7213 | $7.0946 | $7.8914 | $1.73M | -17.02% |
| 2021-06-06 | $9.30 | $9.9401 | $9.1007 | $9.5102 | $2.11M | +2.92% |
| 2021-06-05 | $9.4028 | $9.9612 | $8.8801 | $9.2402 | $2.25M | -1.82% |
| 2021-06-04 | $9.5867 | $10.1673 | $9.1201 | $9.4114 | $2.84M | -5.46% |
| 2021-06-03 | $10.1521 | $10.7926 | $8.88 | $9.9553 | $3.39M | -2.51% |
| 2021-06-02 | $10.6374 | $11.4138 | $10.0824 | $10.2116 | $2.61M | -1.78% |
| 2021-06-01 | $9.0395 | $10.8292 | $8.9007 | $10.3965 | $1.94M | +13.69% |
| 2021-05-31 | $9.146 | $9.552 | $8.9241 | $9.1444 | $1.06M | +2.41% |
| 2021-05-30 | $8.6502 | $9.3998 | $8.1202 | $8.9289 | $1.13M | +5.23% |
| 2021-05-29 | $8.1994 | $9.0153 | $7.5727 | $8.4849 | $1.20M | +0.78% |
| 2021-05-28 | $9.3335 | $9.3782 | $8.0269 | $8.4191 | $1.62M | -13.82% |
| 2021-05-27 | $10.9391 | $10.9392 | $8.5843 | $9.7687 | $2.21M | -10.36% |
| 2021-05-26 | $10.3268 | $11.5451 | $9.7297 | $10.8983 | $2.12M | +8.04% |
| 2021-05-25 | $9.4764 | $11.1706 | $8.90 | $10.0874 | $2.04M | +4.26% |
| 2021-05-24 | $9.8999 | $10.4124 | $8.7202 | $9.6755 | $2.59M | -2.27% |
| 2021-05-23 | $6.6255 | $9.90 | $6.6255 | $9.90 | $3.54M | +48.81% |
| 2021-05-22 | $10.0188 | $10.0188 | $6.6526 | $6.6526 | $1.96M | -34.00% |
| 2021-05-21 | $10.387 | $10.8197 | $8.7266 | $10.0792 | $3.20M | -2.70% |
| 2021-05-20 | $13.4636 | $13.4636 | $10.3591 | $10.3591 | $3.30M | -19.92% |
| 2021-05-19 | $12.2084 | $14.0205 | $10.4168 | $12.9367 | $5.05M | +5.94% |
| 2021-05-18 | $17.8259 | $17.8259 | $12.2114 | $12.2114 | $5.50M | -31.64% |
| 2021-05-17 | $14.3956 | $17.8644 | $14.3956 | $17.8644 | $5.03M | +22.14% |
| 2021-05-16 | $16.6407 | $17.0684 | $14.0196 | $14.6262 | $3.24M | -11.66% |
| 2021-05-15 | $17.5402 | $19.80 | $16.1507 | $16.5571 | $3.16M | -6.28% |
| 2021-05-14 | $18.3867 | $18.75 | $17.21 | $17.6659 | $3.15M | -1.81% |
| 2021-05-13 | $18.3248 | $19.00 | $16.5018 | $17.9918 | $8.57M | -0.72% |
| 2021-05-12 | $20.0002 | $22.2729 | $16.4543 | $18.1216 | $18.79M | -7.95% |
| 2021-05-11 | $17.3547 | $38.00 | $16.7631 | $19.6871 | $15.47M | +13.91% |
| 2021-05-10 | $17.6992 | $17.7644 | $16.00 | $17.283 | $1.90M | -4.52% |
| 2021-05-09 | $17.7711 | $19.8564 | $16.8989 | $18.1019 | $2.39M | +1.52% |
| 2021-05-08 | $17.9941 | $18.3589 | $16.75 | $17.8301 | $1.36M | -0.37% |
| 2021-05-07 | $18.1012 | $18.9651 | $17.5199 | $17.896 | $1.69M | -0.63% |
| 2021-05-06 | $18.2574 | $18.50 | $16.9631 | $18.0092 | $1.73M | -2.69% |
| 2021-05-05 | $19.4395 | $19.787 | $18.00 | $18.5073 | $1.41M | -1.90% |
| 2021-05-04 | $18.0789 | $19.6049 | $17.6001 | $18.8659 | $1.83M | +2.76% |
| 2021-05-03 | $19.8128 | $20.1932 | $17.7501 | $18.3592 | $2.45M | -7.38% |
| 2021-05-02 | $20.0387 | $21.4666 | $19.5754 | $19.8226 | $2.18M | -1.96% |
| 2021-05-01 | $20.9248 | $21.2118 | $18.85 | $20.218 | $2.94M | -4.31% |
| 2021-04-30 | $21.724 | $24.50 | $20.54 | $21.1293 | $4.35M | -3.27% |
| 2021-04-29 | $22.7509 | $25.3996 | $20.829 | $21.8447 | $8.28M | -2.10% |
| 2021-04-28 | $18.3182 | $24.0646 | $18.3182 | $22.3129 | $10.86M | +21.42% |
| 2021-04-27 | $19.3206 | $19.3789 | $16.8006 | $18.377 | $4.25M | -4.94% |
| 2021-04-26 | $18.8696 | $20.6321 | $17.8801 | $19.3324 | $5.88M | +2.46% |
| 2021-04-25 | $16.9998 | $18.8677 | $16.9998 | $18.8677 | $6.06M | +14.81% |
| 2021-04-24 | $15.1617 | $17.1029 | $14.4981 | $16.4345 | $2.82M | +4.10% |
| 2021-04-23 | $15.6021 | $18.4598 | $13.828 | $15.7866 | $6.31M | +1.36% |
| 2021-04-22 | $18.4377 | $18.6842 | $12.7849 | $15.5749 | $7.14M | -15.41% |
| 2021-04-21 | $16.5172 | $18.413 | $16.5172 | $18.413 | $12.33M | +14.25% |
| 2021-04-20 | $13.5917 | $17.6501 | $13.40 | $16.1159 | $4.60M | +21.18% |
| 2021-04-19 | $11.8703 | $14.50 | $10.5631 | $13.2994 | $1.67M | +11.35% |
| 2021-04-18 | $12.0055 | $13.5094 | $11.8715 | $11.9438 | $1.23M | -12.41% |
| 2021-04-17 | $13.797 | $13.797 | $13.636 | $13.636 | $84.46K | -1.23% |
| 2021-04-16 | $14.28 | $14.28 | $13.806 | $13.806 | $154.38K | -3.34% |
| 2021-04-15 | $13.316 | $14.283 | $13.316 | $14.283 | $108.92K | +7.29% |
| 2021-04-14 | $13.832 | $13.832 | $13.313 | $13.313 | $131.85K | -3.57% |
| 2021-04-13 | $14.567 | $14.567 | $13.806 | $13.806 | $150.64K | -5.43% |
| 2021-04-12 | $13.554 | $14.599 | $13.554 | $14.599 | $219.40K | +7.65% |
| 2021-04-11 | $13.627 | $13.627 | $13.562 | $13.562 | $176.64K | -0.38% |
| 2021-04-10 | $15.269 | $15.269 | $13.614 | $13.614 | $145.49K | -10.86% |
| 2021-04-09 | $14.782 | $15.272 | $14.782 | $15.272 | $119.67K | +3.20% |
| 2021-04-08 | $13.202 | $14.799 | $13.202 | $14.799 | $160.97K | +12.06% |
| 2021-04-07 | $14.293 | $14.293 | $13.206 | $13.206 | $194.10K | -7.44% |
| 2021-04-06 | $13.363 | $14.268 | $13.363 | $14.268 | $228.44K | +7.02% |
| 2021-04-05 | $13.489 | $13.489 | $13.332 | $13.332 | $263.81K | -1.11% |
| 2021-04-04 | $12.183 | $13.481 | $12.183 | $13.481 | $80.73K | +10.58% |
| 2021-04-03 | $13.251 | $13.251 | $12.191 | $12.191 | $101.45K | -7.94% |
| 2021-04-02 | $13.928 | $13.928 | $13.243 | $13.243 | $148.85K | -5.18% |
| 2021-04-01 | $12.811 | $13.967 | $12.811 | $13.967 | $161.02K | +8.76% |
| 2021-03-31 | $13.722 | $13.722 | $12.842 | $12.842 | $120.88K | -6.51% |
| 2021-03-30 | $14.266 | $14.266 | $13.736 | $13.736 | $204.05K | -3.74% |
| 2021-03-29 | $12.39 | $14.269 | $12.39 | $14.269 | $102.58K | +15.17% |
| 2021-03-28 | $11.19 | $12.39 | $11.19 | $12.39 | $98.66K | +11.23% |
| 2021-03-27 | $11.598 | $11.598 | $11.139 | $11.139 | $56.16K | -4.25% |
| 2021-03-26 | $10.688 | $11.634 | $10.688 | $11.634 | $44.52K | +10.22% |
| 2021-03-25 | $10.497 | $10.555 | $10.497 | $10.555 | $65.66K | +0.47% |
| 2021-03-24 | $11.59 | $11.59 | $10.506 | $10.506 | $68.52K | -9.37% |
| 2021-03-23 | $12.349 | $12.349 | $11.592 | $11.592 | $74.73K | -6.45% |
| 2021-03-22 | $12.297 | $12.391 | $12.297 | $12.391 | $146.80K | +0.79% |
| 2021-03-21 | $12.422 | $12.422 | $12.294 | $12.294 | $76.75K | -1.14% |
| 2021-03-20 | $12.812 | $12.812 | $12.436 | $12.436 | $60.67K | -3.03% |
| 2021-03-19 | $13.495 | $13.495 | $12.825 | $12.825 | $100.96K | -4.89% |
| 2021-03-18 | $11.90 | $13.485 | $11.90 | $13.485 | $67.56K | +13.41% |
| 2021-03-17 | $11.226 | $11.89 | $11.226 | $11.89 | $81.46K | +5.87% |
| 2021-03-16 | $11.802 | $11.802 | $11.231 | $11.231 | $83.50K | -4.91% |
| 2021-03-15 | $11.642 | $11.811 | $11.642 | $11.811 | $98.36K | +1.44% |
| 2021-03-14 | $11.417 | $11.643 | $11.417 | $11.643 | $71.35K | +2.09% |
| 2021-03-13 | $11.684 | $11.684 | $11.405 | $11.405 | $63.08K | -2.70% |
| 2021-03-12 | $12.236 | $12.236 | $11.721 | $11.721 | $62.00K | -4.20% |
| 2021-03-11 | $12.461 | $12.461 | $12.235 | $12.235 | $67.22K | -2.15% |
| 2021-03-10 | $13.263 | $13.263 | $12.504 | $12.504 | $75.06K | -5.47% |
| 2021-03-09 | $12.197 | $13.227 | $12.197 | $13.227 | $65.32K | +8.77% |
| 2021-03-08 | $12.193 | $12.193 | $12.16 | $12.16 | $57.63K | +0.17% |
| 2021-03-07 | $11.827 | $12.139 | $11.827 | $12.139 | $57.45K | +2.34% |
| 2021-03-06 | $11.748 | $11.861 | $11.748 | $11.861 | $79.71K | +0.78% |
| 2021-03-05 | $12.464 | $12.464 | $11.769 | $11.769 | $86.25K | -5.56% |
| 2021-03-04 | $13.635 | $13.635 | $12.462 | $12.462 | $100.73K | -8.28% |
| 2021-03-03 | $13.103 | $13.587 | $13.103 | $13.587 | $74.59K | +3.69% |
| 2021-03-02 | $13.517 | $13.517 | $13.103 | $13.103 | $109.26K | -3.03% |
| 2021-03-01 | $12.299 | $13.512 | $12.299 | $13.512 | $91.03K | +11.19% |
| 2021-02-28 | $12.299 | $12.299 | $12.152 | $12.152 | $57.44K | -1.23% |
| 2021-02-27 | $12.228 | $12.303 | $12.228 | $12.303 | $84.67K | +0.63% |
| 2021-02-26 | $12.351 | $12.351 | $12.226 | $12.226 | $84.37K | -1.03% |
| 2021-02-25 | $14.197 | $14.197 | $12.353 | $12.353 | $83.45K | -12.10% |
| 2021-02-24 | $13.681 | $14.054 | $13.681 | $14.054 | $109.08K | +3.67% |
| 2021-02-23 | $15.675 | $15.675 | $13.557 | $13.557 | $299.98K | -13.56% |
| 2021-02-22 | $14.317 | $15.684 | $14.317 | $15.684 | $241.82K | +9.53% |
| 2021-02-21 | $14.807 | $14.807 | $14.319 | $14.319 | $85.45K | -3.29% |
| 2021-02-20 | $16.957 | $16.957 | $14.806 | $14.806 | $126.02K | -13.04% |
| 2021-02-19 | $15.875 | $17.027 | $15.875 | $17.027 | $104.64K | +7.25% |
| 2021-02-18 | $14.141 | $15.876 | $14.141 | $15.876 | $82.47K | +12.29% |
| 2021-02-17 | $13.345 | $14.139 | $13.345 | $14.139 | $89.41K | +6.05% |
| 2021-02-16 | $13.00 | $13.332 | $13.00 | $13.332 | $48.76K | +0.02% |
| 2021-02-15 | $14.907 | $14.907 | $13.329 | $13.329 | $67.40K | -10.87% |
| 2021-02-14 | $15.703 | $15.703 | $14.955 | $14.955 | $67.97K | -4.67% |
| 2021-02-13 | $15.355 | $15.688 | $15.355 | $15.688 | $58.63K | +2.59% |
| 2021-02-12 | $15.109 | $15.292 | $15.109 | $15.292 | $61.63K | +1.23% |
| 2021-02-11 | $14.342 | $15.106 | $14.342 | $15.106 | $90.65K | +5.31% |
| 2021-02-10 | $15.70 | $15.70 | $14.344 | $14.344 | $124.29K | -8.60% |
| 2021-02-09 | $13.485 | $15.694 | $13.485 | $15.694 | $214.18K | +13.72% |
| 2021-02-08 | $11.529 | $13.80 | $11.529 | $13.80 | $81.29K | +19.60% |
| 2021-02-07 | $11.213 | $11.538 | $11.213 | $11.538 | $49.75K | +2.86% |
| 2021-02-06 | $12.438 | $12.438 | $11.217 | $11.217 | $71.64K | -9.85% |
| 2021-02-05 | $12.838 | $12.838 | $12.442 | $12.442 | $89.42K | -2.42% |
| 2021-02-04 | $11.308 | $12.75 | $11.308 | $12.75 | $71.35K | +12.77% |
| 2021-02-03 | $11.618 | $11.618 | $11.306 | $11.306 | $65.26K | -2.71% |
| 2021-02-02 | $10.507 | $11.621 | $10.507 | $11.621 | $68.81K | +10.59% |
| 2021-02-01 | $9.56 | $10.508 | $9.56 | $10.508 | $48.51K | +9.88% |
| 2021-01-31 | $9.487 | $9.563 | $9.487 | $9.563 | $54.98K | +0.81% |
| 2021-01-30 | $8.029 | $9.486 | $8.029 | $9.486 | $69.20K | +18.15% |
| 2021-01-29 | $8.363 | $8.363 | $8.029 | $8.029 | $50.95K | -3.82% |
| 2021-01-28 | $7.47 | $8.348 | $7.47 | $8.348 | $40.11K | +10.77% |
| 2021-01-27 | $8.371 | $8.371 | $7.536 | $7.536 | $32.62K | -9.95% |
| 2021-01-26 | $8.446 | $8.446 | $8.369 | $8.369 | $36.40K | -1.26% |
| 2021-01-25 | $8.772 | $8.772 | $8.476 | $8.476 | $66.05K | -3.29% |
| 2021-01-24 | $8.465 | $8.764 | $8.465 | $8.764 | $22.67K | +3.57% |
| 2021-01-23 | $8.824 | $8.824 | $8.462 | $8.462 | $21.28K | -4.10% |
| 2021-01-22 | $6.9668 | $8.824 | $6.9668 | $8.824 | $28.07K | +22.42% |
| 2021-01-21 | $8.501 | $8.501 | $7.2079 | $7.2079 | $26.22K | -15.47% |
| 2021-01-20 | $8.659 | $8.659 | $8.5266 | $8.5266 | $47.65K | -2.14% |
| 2021-01-19 | $7.2794 | $8.713 | $7.2794 | $8.713 | $196.42K | +19.65% |
| 2021-01-18 | $6.1985 | $7.2821 | $6.1985 | $7.2821 | $31.42K | +17.58% |
| 2021-01-17 | $6.195 | $6.195 | $6.1932 | $6.1932 | $17.84K | -0.63% |
| 2021-01-16 | $6.4212 | $6.4212 | $6.2325 | $6.2325 | $16.93K | -2.37% |
| 2021-01-15 | $6.7175 | $6.7175 | $6.384 | $6.384 | $61.53K | -4.98% |
| 2021-01-14 | $5.4354 | $6.7184 | $5.4354 | $6.7184 | $91.18K | +23.45% |
| 2021-01-13 | $4.8506 | $5.442 | $4.8506 | $5.442 | $140.99K | +13.16% |
| 2021-01-12 | $4.4103 | $4.809 | $4.4103 | $4.809 | $62.26K | +8.89% |
| 2021-01-11 | $4.3833 | $4.4165 | $4.3833 | $4.4165 | $67.93K | +0.30% |
| 2021-01-10 | $4.7418 | $4.7418 | $4.4035 | $4.4035 | $63.70K | -7.12% |
| 2021-01-09 | $4.6513 | $4.7411 | $4.6513 | $4.7411 | $53.40K | +1.89% |
| 2021-01-08 | $4.651 | $4.6532 | $4.651 | $4.6532 | $67.42K | -0.21% |
| 2021-01-07 | $4.692 | $4.692 | $4.663 | $4.663 | $57.39K | +1.81% |
| 2021-01-06 | $4.5804 | $4.5804 | $4.58 | $4.58 | $66.91K | +0.05% |
| 2021-01-05 | $4.3612 | $4.5778 | $4.3612 | $4.5778 | $123.73K | +5.06% |
| 2021-01-04 | $4.4167 | $4.4167 | $4.3572 | $4.3572 | $143.57K | -1.30% |
| 2021-01-03 | $3.622 | $4.4145 | $3.622 | $4.4145 | $94.88K | +22.07% |
| 2021-01-02 | $4.0751 | $4.0751 | $3.6165 | $3.6165 | $61.09K | -11.23% |
| 2021-01-01 | $4.0475 | $4.0742 | $4.0475 | $4.0742 | $56.15K | +0.43% |
Frequently asked questions
What was the Injective price on January 1, 2021?
INJ opened 2021-01-01 at $4.0475 and closed that day at $4.0742.
What was the highest price of Injective in 2021?
The highest was $38.00 on 2021-05-11; the lowest was $3.6165 on 2021-01-02.
How much did Injective change in 2021?
INJ moved +105.35% in 2021, from $4.0475 to $8.3114.
More about Injective
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.