Injective price history in 2022
In 2022 Injective (INJ) went from $8.353 on 2022-01-01 to $1.2586 on 2022-12-31, a change of -84.93%. The highest price was $10.049 on 2022-02-11 and the lowest $1.1251 on 2022-07-13. About $623.55M was traded across the year. The best day was 2022-02-11 (+56.65%) and the worst 2022-05-11 (-29.20%).
$8.353Open · 2022-01-01
$1.2586Close · 2022-12-31
$10.049High · 2022-02-11
$1.1251Low · 2022-07-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $8.353 | $8.6904 | $3.7555 | $4.2698 | $30.34M | -48.88% |
| February | $4.211 | $10.049 | $3.9165 | $5.5818 | $203.90M | +32.55% |
| March | $5.634 | $7.0395 | $4.909 | $6.0939 | $142.00M | +8.16% |
| April | $5.915 | $7.5828 | $3.6099 | $3.6099 | $42.65M | -38.97% |
| May | $3.5857 | $5.3592 | $1.526 | $2.2146 | $40.24M | -38.24% |
| June | $2.238 | $2.3671 | $1.1319 | $1.2178 | $29.15M | -45.59% |
| July | $1.234 | $1.563 | $1.1251 | $1.4342 | $21.56M | +16.23% |
| August | $1.4173 | $2.7269 | $1.363 | $1.5102 | $55.37M | +6.56% |
| September | $1.4814 | $2.0799 | $1.4184 | $1.6994 | $18.34M | +14.72% |
| October | $1.6988 | $2.7185 | $1.552 | $2.4544 | $16.93M | +44.48% |
| November | $2.4844 | $3.0402 | $1.3776 | $1.7392 | $18.50M | -29.99% |
| December | $1.769 | $1.7817 | $1.2443 | $1.2586 | $4.59M | -28.85% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $1.2843 | $1.2887 | $1.2537 | $1.2586 | $1.23M | -1.93% |
| 2022-12-30 | $1.2709 | $1.2899 | $1.2627 | $1.2834 | $1.22M | +0.78% |
| 2022-12-29 | $1.2869 | $1.3041 | $1.2535 | $1.2735 | $353.84K | +0.02% |
| 2022-12-28 | $1.2541 | $1.2877 | $1.2443 | $1.2733 | $91.97K | +0.03% |
| 2022-12-27 | $1.3161 | $1.3231 | $1.2548 | $1.2728 | $101.61K | -2.15% |
| 2022-12-26 | $1.2991 | $1.3273 | $1.2858 | $1.3008 | $52.56K | -0.31% |
| 2022-12-25 | $1.3041 | $1.3258 | $1.2937 | $1.3048 | $28.73K | -0.37% |
| 2022-12-24 | $1.32 | $1.3301 | $1.2996 | $1.3096 | $33.21K | -0.71% |
| 2022-12-23 | $1.3224 | $1.3381 | $1.3144 | $1.319 | $79.38K | -0.58% |
| 2022-12-22 | $1.327 | $1.3456 | $1.289 | $1.3266 | $64.96K | +1.37% |
| 2022-12-21 | $1.3305 | $1.3457 | $1.2976 | $1.3087 | $65.05K | -3.32% |
| 2022-12-20 | $1.31 | $1.399 | $1.3069 | $1.3536 | $51.42K | -0.63% |
| 2022-12-19 | $1.4095 | $1.4095 | $1.2846 | $1.3622 | $98.93K | -3.65% |
| 2022-12-18 | $1.426 | $1.4517 | $1.4068 | $1.4138 | $50.20K | -1.22% |
| 2022-12-17 | $1.4148 | $1.7001 | $1.4047 | $1.4313 | $172.59K | +1.35% |
| 2022-12-16 | $1.5236 | $1.5275 | $1.3844 | $1.4122 | $73.67K | -8.58% |
| 2022-12-15 | $1.6089 | $1.6857 | $1.5069 | $1.5448 | $68.28K | -4.33% |
| 2022-12-14 | $1.6462 | $1.668 | $1.6021 | $1.6147 | $31.44K | -1.75% |
| 2022-12-13 | $1.6612 | $1.702 | $1.5849 | $1.6434 | $34.41K | -0.10% |
| 2022-12-12 | $1.6428 | $1.7298 | $1.5868 | $1.6451 | $70.46K | +0.25% |
| 2022-12-11 | $1.6652 | $1.6884 | $1.6225 | $1.641 | $66.81K | -1.36% |
| 2022-12-10 | $1.6451 | $1.6819 | $1.6375 | $1.6636 | $43.72K | +0.88% |
| 2022-12-09 | $1.6303 | $1.6596 | $1.6233 | $1.6491 | $40.51K | +0.97% |
| 2022-12-08 | $1.592 | $1.6445 | $1.5573 | $1.6332 | $57.86K | +2.27% |
| 2022-12-07 | $1.6517 | $1.6594 | $1.5672 | $1.597 | $36.28K | -1.65% |
| 2022-12-06 | $1.6439 | $1.6595 | $1.57 | $1.6238 | $47.61K | -1.54% |
| 2022-12-05 | $1.6301 | $1.6859 | $1.6101 | $1.6492 | $96.80K | +0.19% |
| 2022-12-04 | $1.5998 | $1.7076 | $1.5997 | $1.646 | $77.63K | +2.52% |
| 2022-12-03 | $1.6846 | $1.6877 | $1.587 | $1.6056 | $47.04K | -4.11% |
| 2022-12-02 | $1.6827 | $1.702 | $1.6246 | $1.6744 | $40.11K | +0.06% |
| 2022-12-01 | $1.769 | $1.7817 | $1.6661 | $1.6734 | $65.30K | -3.78% |
| 2022-11-30 | $1.6058 | $1.8166 | $1.6056 | $1.7392 | $253.30K | +5.41% |
| 2022-11-29 | $1.5328 | $1.702 | $1.5149 | $1.6499 | $227.82K | +3.44% |
| 2022-11-28 | $1.5043 | $1.7057 | $1.4844 | $1.595 | $178.66K | +3.22% |
| 2022-11-27 | $1.6041 | $1.6317 | $1.5452 | $1.5452 | $74.82K | -3.65% |
| 2022-11-26 | $1.6107 | $1.6532 | $1.5908 | $1.6037 | $44.14K | -0.67% |
| 2022-11-25 | $1.6641 | $1.6662 | $1.55 | $1.6146 | $60.64K | -0.94% |
| 2022-11-24 | $1.6977 | $1.7329 | $1.6207 | $1.6299 | $80.06K | -3.00% |
| 2022-11-23 | $1.602 | $1.8435 | $1.592 | $1.6804 | $380.15K | +1.38% |
| 2022-11-22 | $1.5558 | $1.7478 | $1.5428 | $1.6575 | $80.44K | +6.02% |
| 2022-11-21 | $1.5714 | $1.6141 | $1.4968 | $1.5634 | $83.97K | -0.88% |
| 2022-11-20 | $1.7027 | $1.7361 | $1.5646 | $1.5773 | $50.28K | -7.23% |
| 2022-11-19 | $1.7395 | $1.7416 | $1.67 | $1.7003 | $61.98K | -1.14% |
| 2022-11-18 | $1.7084 | $1.7509 | $1.6906 | $1.7198 | $78.04K | +0.24% |
| 2022-11-17 | $1.7187 | $1.7569 | $1.7126 | $1.7157 | $170.08K | -0.77% |
| 2022-11-16 | $1.7318 | $1.7857 | $1.6898 | $1.7291 | $196.33K | -1.74% |
| 2022-11-15 | $1.8472 | $1.8858 | $1.7146 | $1.7597 | $223.06K | -2.54% |
| 2022-11-14 | $1.7533 | $2.018 | $1.6963 | $1.8055 | $307.53K | +1.07% |
| 2022-11-13 | $1.7135 | $1.9509 | $1.6949 | $1.7863 | $415.63K | +1.83% |
| 2022-11-12 | $1.7653 | $1.9562 | $1.6959 | $1.7542 | $343.38K | -0.62% |
| 2022-11-11 | $1.7954 | $1.8741 | $1.614 | $1.7652 | $338.28K | +0.75% |
| 2022-11-10 | $1.4426 | $1.878 | $1.4426 | $1.752 | $772.83K | +7.80% |
| 2022-11-09 | $1.9763 | $2.011 | $1.3776 | $1.6252 | $978.29K | -9.86% |
| 2022-11-08 | $2.6811 | $2.7566 | $1.61 | $1.803 | $2.25M | -28.60% |
| 2022-11-07 | $2.5945 | $2.8076 | $2.42 | $2.5251 | $1.04M | -3.09% |
| 2022-11-06 | $2.688 | $2.8809 | $2.5732 | $2.6056 | $883.71K | -3.42% |
| 2022-11-05 | $2.7241 | $2.9957 | $2.6458 | $2.698 | $1.24M | -1.82% |
| 2022-11-04 | $2.6427 | $2.9199 | $2.6153 | $2.7478 | $1.61M | +3.17% |
| 2022-11-03 | $2.5149 | $3.0402 | $2.4748 | $2.6635 | $2.26M | +0.59% |
| 2022-11-02 | $2.5012 | $2.6896 | $2.3114 | $2.6477 | $2.45M | +8.56% |
| 2022-11-01 | $2.4844 | $2.7235 | $2.3473 | $2.4391 | $1.37M | -0.63% |
| 2022-10-31 | $2.1967 | $2.703 | $2.1431 | $2.4544 | $1.70M | +4.11% |
| 2022-10-30 | $2.1514 | $2.7185 | $2.1445 | $2.3576 | $1.40M | +5.80% |
| 2022-10-29 | $2.0498 | $2.382 | $2.0367 | $2.2283 | $1.27M | +6.56% |
| 2022-10-28 | $2.0218 | $2.0911 | $1.9034 | $2.0911 | $559.74K | +2.95% |
| 2022-10-27 | $2.0633 | $2.2012 | $1.9921 | $2.0313 | $730.52K | -3.42% |
| 2022-10-26 | $2.0977 | $2.20 | $1.9935 | $2.1031 | $489.02K | +3.97% |
| 2022-10-25 | $1.8952 | $2.0411 | $1.8896 | $2.0228 | $452.81K | +4.57% |
| 2022-10-24 | $1.9381 | $1.9381 | $1.8524 | $1.9344 | $269.40K | +1.14% |
| 2022-10-23 | $1.9123 | $1.9746 | $1.8938 | $1.9125 | $229.26K | -0.77% |
| 2022-10-22 | $1.854 | $1.97 | $1.8233 | $1.9274 | $263.01K | +2.43% |
| 2022-10-21 | $1.8513 | $1.8941 | $1.7631 | $1.8817 | $216.87K | +1.55% |
| 2022-10-20 | $1.9043 | $1.9043 | $1.7648 | $1.8529 | $394.95K | -4.48% |
| 2022-10-19 | $2.0244 | $2.037 | $1.9032 | $1.9399 | $254.72K | -6.00% |
| 2022-10-18 | $2.0998 | $2.18 | $2.0351 | $2.0638 | $367.91K | -1.63% |
| 2022-10-17 | $1.9017 | $2.2595 | $1.8868 | $2.098 | $950.08K | +3.77% |
| 2022-10-16 | $1.8845 | $2.1525 | $1.8714 | $2.0218 | $620.55K | +10.65% |
| 2022-10-15 | $1.7667 | $1.8988 | $1.743 | $1.8272 | $419.32K | +3.55% |
| 2022-10-14 | $1.7435 | $1.8916 | $1.7257 | $1.7646 | $325.61K | -0.36% |
| 2022-10-13 | $1.7864 | $1.7864 | $1.567 | $1.771 | $392.97K | +0.52% |
| 2022-10-12 | $1.7923 | $1.7923 | $1.56 | $1.7618 | $282.09K | -2.52% |
| 2022-10-11 | $1.7558 | $1.9074 | $1.70 | $1.8074 | $322.02K | -1.49% |
| 2022-10-10 | $1.8421 | $1.9091 | $1.70 | $1.8348 | $421.26K | -2.24% |
| 2022-10-09 | $1.924 | $1.9593 | $1.8327 | $1.8768 | $407.96K | -4.51% |
| 2022-10-08 | $1.9807 | $2.0648 | $1.9524 | $1.9654 | $512.21K | -1.43% |
| 2022-10-07 | $1.8343 | $2.0519 | $1.8246 | $1.9939 | $1.01M | +6.00% |
| 2022-10-06 | $1.9127 | $1.9272 | $1.8235 | $1.8811 | $443.61K | -1.21% |
| 2022-10-05 | $1.8001 | $1.99 | $1.7531 | $1.9041 | $633.33K | +5.26% |
| 2022-10-04 | $1.7096 | $1.8881 | $1.6902 | $1.809 | $537.17K | +2.16% |
| 2022-10-03 | $1.629 | $1.8909 | $1.6272 | $1.7707 | $652.46K | +10.81% |
| 2022-10-02 | $1.6207 | $1.6614 | $1.552 | $1.5979 | $206.83K | -2.58% |
| 2022-10-01 | $1.6988 | $1.7292 | $1.6383 | $1.6402 | $190.32K | -3.48% |
| 2022-09-30 | $1.6828 | $1.7515 | $1.6232 | $1.6994 | $230.36K | +0.25% |
| 2022-09-29 | $1.7081 | $1.7248 | $1.634 | $1.6952 | $346.14K | +0.32% |
| 2022-09-28 | $1.7371 | $1.7481 | $1.6228 | $1.6898 | $305.09K | -2.07% |
| 2022-09-27 | $1.7762 | $1.8505 | $1.7035 | $1.7255 | $445.09K | -3.12% |
| 2022-09-26 | $1.7981 | $1.9507 | $1.6846 | $1.7811 | $1.79M | -2.14% |
| 2022-09-25 | $1.6362 | $1.9997 | $1.6117 | $1.8201 | $1.20M | +8.95% |
| 2022-09-24 | $1.5876 | $1.6872 | $1.5399 | $1.6705 | $425.02K | +3.12% |
| 2022-09-23 | $1.5299 | $1.6504 | $1.4648 | $1.62 | $395.33K | +6.93% |
| 2022-09-22 | $1.4636 | $1.5478 | $1.4587 | $1.515 | $161.46K | +1.81% |
| 2022-09-21 | $1.5233 | $1.5912 | $1.4417 | $1.4881 | $243.87K | -1.93% |
| 2022-09-20 | $1.5748 | $1.6448 | $1.5094 | $1.5174 | $359.28K | -3.88% |
| 2022-09-19 | $1.4472 | $1.6499 | $1.4251 | $1.5787 | $846.07K | +5.69% |
| 2022-09-18 | $1.6892 | $1.6895 | $1.4184 | $1.4938 | $539.74K | -10.22% |
| 2022-09-17 | $1.6746 | $1.7158 | $1.6419 | $1.6638 | $170.64K | -0.32% |
| 2022-09-16 | $1.6288 | $1.6882 | $1.5861 | $1.6691 | $342.12K | +2.36% |
| 2022-09-15 | $1.6536 | $1.6617 | $1.5453 | $1.6307 | $453.79K | +0.17% |
| 2022-09-14 | $1.6495 | $1.7569 | $1.61 | $1.6278 | $706.85K | -2.28% |
| 2022-09-13 | $1.8075 | $2.0535 | $1.638 | $1.6658 | $2.14M | -5.85% |
| 2022-09-12 | $1.8718 | $1.9497 | $1.7563 | $1.7693 | $2.03M | -4.30% |
| 2022-09-11 | $1.6347 | $2.0799 | $1.6114 | $1.8489 | $2.08M | +7.77% |
| 2022-09-10 | $1.6228 | $2.072 | $1.6052 | $1.7156 | $549.86K | +3.45% |
| 2022-09-09 | $1.5309 | $1.7283 | $1.5309 | $1.6584 | $456.50K | +4.36% |
| 2022-09-08 | $1.522 | $1.6554 | $1.508 | $1.5892 | $306.45K | +3.10% |
| 2022-09-07 | $1.4562 | $1.5813 | $1.4297 | $1.5414 | $441.37K | +3.75% |
| 2022-09-06 | $1.6066 | $1.6547 | $1.4516 | $1.4857 | $432.32K | -7.39% |
| 2022-09-05 | $1.5931 | $1.634 | $1.5319 | $1.6043 | $251.55K | +1.71% |
| 2022-09-04 | $1.5417 | $1.6432 | $1.5375 | $1.5773 | $238.57K | +2.90% |
| 2022-09-03 | $1.5359 | $1.5575 | $1.5105 | $1.5328 | $85.53K | +0.19% |
| 2022-09-02 | $1.5249 | $1.577 | $1.5005 | $1.53 | $188.98K | -1.21% |
| 2022-09-01 | $1.4814 | $1.5817 | $1.4718 | $1.5488 | $182.83K | +2.56% |
| 2022-08-31 | $1.5724 | $1.5894 | $1.4643 | $1.5102 | $231.36K | -2.27% |
| 2022-08-30 | $1.6125 | $1.6392 | $1.4942 | $1.5453 | $302.94K | -2.23% |
| 2022-08-29 | $1.5082 | $1.6131 | $1.4766 | $1.5806 | $340.61K | +2.57% |
| 2022-08-28 | $1.5889 | $1.6095 | $1.4789 | $1.541 | $239.81K | -2.45% |
| 2022-08-27 | $1.571 | $1.6211 | $1.5432 | $1.5798 | $199.56K | -0.37% |
| 2022-08-26 | $1.7735 | $1.8237 | $1.5825 | $1.5856 | $444.51K | -8.40% |
| 2022-08-25 | $1.7641 | $1.8504 | $1.731 | $1.731 | $554.65K | -2.04% |
| 2022-08-24 | $1.8178 | $1.8822 | $1.7562 | $1.767 | $1.01M | -2.65% |
| 2022-08-23 | $1.7666 | $1.8971 | $1.749 | $1.8151 | $1.28M | +1.64% |
| 2022-08-22 | $1.8388 | $1.8477 | $1.658 | $1.7858 | $1.64M | -1.31% |
| 2022-08-21 | $1.6014 | $1.92 | $1.5961 | $1.8096 | $2.04M | +9.94% |
| 2022-08-20 | $1.665 | $1.7463 | $1.544 | $1.646 | $2.06M | -1.44% |
| 2022-08-19 | $1.779 | $1.779 | $1.5637 | $1.6701 | $2.44M | -4.30% |
| 2022-08-18 | $1.9132 | $1.9669 | $1.7453 | $1.7453 | $1.86M | -8.59% |
| 2022-08-17 | $1.9201 | $2.1893 | $1.8669 | $1.9092 | $5.63M | -0.49% |
| 2022-08-16 | $1.7778 | $2.1537 | $1.7601 | $1.9187 | $3.53M | +1.56% |
| 2022-08-15 | $1.8072 | $2.1479 | $1.7653 | $1.8892 | $1.88M | +3.91% |
| 2022-08-14 | $1.9034 | $1.9496 | $1.8037 | $1.818 | $973.78K | -4.18% |
| 2022-08-13 | $1.9723 | $2.0888 | $1.8911 | $1.8972 | $1.13M | -3.66% |
| 2022-08-12 | $2.0906 | $2.172 | $1.8326 | $1.9693 | $3.87M | -4.21% |
| 2022-08-11 | $1.8339 | $2.5091 | $1.7867 | $2.0559 | $9.33M | +3.06% |
| 2022-08-10 | $1.8835 | $2.7269 | $1.7665 | $1.9948 | $6.12M | +6.14% |
| 2022-08-09 | $1.4981 | $1.8794 | $1.4981 | $1.8794 | $1.25M | +21.27% |
| 2022-08-08 | $1.5928 | $1.6571 | $1.5498 | $1.5498 | $584.73K | -2.80% |
| 2022-08-07 | $1.5464 | $1.6154 | $1.5287 | $1.5944 | $505.56K | +2.36% |
| 2022-08-06 | $1.5954 | $1.6032 | $1.5458 | $1.5577 | $352.45K | -1.50% |
| 2022-08-05 | $1.5438 | $1.6976 | $1.5329 | $1.5814 | $1.12M | +1.99% |
| 2022-08-04 | $1.4515 | $1.7117 | $1.4515 | $1.5506 | $2.54M | +0.14% |
| 2022-08-03 | $1.4567 | $1.71 | $1.4224 | $1.5485 | $1.25M | +7.65% |
| 2022-08-02 | $1.432 | $1.4573 | $1.363 | $1.4385 | $266.92K | +0.94% |
| 2022-08-01 | $1.4173 | $1.4738 | $1.3906 | $1.4251 | $395.62K | -0.64% |
| 2022-07-31 | $1.421 | $1.537 | $1.4141 | $1.4342 | $911.71K | -0.90% |
| 2022-07-30 | $1.4366 | $1.5342 | $1.3964 | $1.4473 | $1.06M | -0.61% |
| 2022-07-29 | $1.4125 | $1.4822 | $1.3827 | $1.4561 | $658.67K | +2.24% |
| 2022-07-28 | $1.3558 | $1.5205 | $1.352 | $1.4242 | $1.78M | +6.63% |
| 2022-07-27 | $1.2456 | $1.3656 | $1.2302 | $1.3356 | $339.08K | +7.52% |
| 2022-07-26 | $1.2516 | $1.2664 | $1.2097 | $1.2421 | $188.05K | +0.73% |
| 2022-07-25 | $1.3559 | $1.3571 | $1.2331 | $1.2331 | $369.49K | -7.14% |
| 2022-07-24 | $1.368 | $1.3887 | $1.3279 | $1.3279 | $300.91K | -2.74% |
| 2022-07-23 | $1.3205 | $1.444 | $1.3171 | $1.3652 | $542.71K | +0.10% |
| 2022-07-22 | $1.3011 | $1.443 | $1.2972 | $1.3638 | $607.40K | +3.53% |
| 2022-07-21 | $1.2992 | $1.3448 | $1.2383 | $1.3173 | $269.52K | +1.21% |
| 2022-07-20 | $1.4015 | $1.4418 | $1.2918 | $1.3015 | $443.01K | -7.63% |
| 2022-07-19 | $1.3921 | $1.4591 | $1.3766 | $1.4091 | $567.19K | +2.36% |
| 2022-07-18 | $1.2669 | $1.4142 | $1.2593 | $1.3766 | $551.21K | +4.18% |
| 2022-07-17 | $1.2971 | $1.4141 | $1.2607 | $1.3214 | $516.74K | +1.11% |
| 2022-07-16 | $1.3083 | $1.3569 | $1.2827 | $1.3068 | $612.28K | +0.81% |
| 2022-07-15 | $1.2647 | $1.3588 | $1.2355 | $1.2964 | $589.90K | +2.60% |
| 2022-07-14 | $1.2215 | $1.2738 | $1.1957 | $1.2635 | $459.79K | +2.70% |
| 2022-07-13 | $1.1626 | $1.2317 | $1.1251 | $1.2303 | $338.20K | +5.37% |
| 2022-07-12 | $1.2328 | $1.2379 | $1.1644 | $1.1676 | $439.66K | -4.71% |
| 2022-07-11 | $1.3743 | $1.3767 | $1.2253 | $1.2253 | $518.05K | -8.92% |
| 2022-07-10 | $1.4217 | $1.563 | $1.3321 | $1.3452 | $1.76M | -2.85% |
| 2022-07-09 | $1.2725 | $1.5241 | $1.27 | $1.3847 | $2.78M | +2.02% |
| 2022-07-08 | $1.2919 | $1.4853 | $1.2657 | $1.3573 | $1.25M | +4.20% |
| 2022-07-07 | $1.2798 | $1.3458 | $1.2563 | $1.3026 | $395.75K | +1.28% |
| 2022-07-06 | $1.2565 | $1.3811 | $1.2477 | $1.2861 | $631.63K | +2.36% |
| 2022-07-05 | $1.2424 | $1.3927 | $1.21 | $1.2565 | $916.66K | +1.18% |
| 2022-07-04 | $1.24 | $1.3962 | $1.2179 | $1.2417 | $328.80K | +1.55% |
| 2022-07-03 | $1.1973 | $1.2619 | $1.1638 | $1.2228 | $618.26K | +2.26% |
| 2022-07-02 | $1.187 | $1.3594 | $1.1717 | $1.1957 | $569.71K | +1.05% |
| 2022-07-01 | $1.234 | $1.2819 | $1.1764 | $1.1833 | $267.60K | -2.83% |
| 2022-06-30 | $1.2643 | $1.267 | $1.162 | $1.2178 | $320.91K | -1.79% |
| 2022-06-29 | $1.2884 | $1.3361 | $1.24 | $1.24 | $274.87K | -3.77% |
| 2022-06-28 | $1.3466 | $1.4264 | $1.2742 | $1.2885 | $430.99K | -3.33% |
| 2022-06-27 | $1.3538 | $1.4266 | $1.333 | $1.333 | $457.42K | -1.65% |
| 2022-06-26 | $1.4559 | $1.556 | $1.3482 | $1.3554 | $631.89K | -6.89% |
| 2022-06-25 | $1.4321 | $1.4781 | $1.3869 | $1.4556 | $550.59K | +2.21% |
| 2022-06-24 | $1.3814 | $1.4882 | $1.3531 | $1.4241 | $647.88K | +3.05% |
| 2022-06-23 | $1.3033 | $1.3885 | $1.3031 | $1.382 | $288.31K | +5.11% |
| 2022-06-22 | $1.3405 | $1.4344 | $1.301 | $1.3148 | $547.83K | -1.79% |
| 2022-06-21 | $1.3534 | $1.4382 | $1.3355 | $1.3387 | $465.47K | -1.79% |
| 2022-06-20 | $1.3009 | $1.4105 | $1.2457 | $1.3631 | $506.91K | +3.75% |
| 2022-06-19 | $1.2294 | $1.3138 | $1.171 | $1.3138 | $284.65K | +6.11% |
| 2022-06-18 | $1.3531 | $1.45 | $1.1319 | $1.2381 | $624.66K | -5.18% |
| 2022-06-17 | $1.3501 | $1.4075 | $1.3057 | $1.3057 | $491.42K | -3.11% |
| 2022-06-16 | $1.5033 | $1.516 | $1.3212 | $1.3476 | $691.16K | -9.41% |
| 2022-06-15 | $1.4328 | $1.5518 | $1.2853 | $1.4876 | $2.76M | +4.83% |
| 2022-06-14 | $1.3361 | $1.791 | $1.2244 | $1.4191 | $6.61M | +5.84% |
| 2022-06-13 | $1.5458 | $1.5722 | $1.2623 | $1.3408 | $1.24M | -10.29% |
| 2022-06-12 | $1.8145 | $1.8205 | $1.4946 | $1.4946 | $903.70K | -17.14% |
| 2022-06-11 | $1.9623 | $2.1776 | $1.7486 | $1.8036 | $1.70M | -6.84% |
| 2022-06-10 | $2.0068 | $2.3671 | $1.9361 | $1.9361 | $2.80M | -4.56% |
| 2022-06-09 | $1.9316 | $2.3275 | $1.9091 | $2.0285 | $2.72M | +3.89% |
| 2022-06-08 | $1.9814 | $2.0416 | $1.9297 | $1.9525 | $517.09K | -1.80% |
| 2022-06-07 | $2.0319 | $2.0715 | $1.8889 | $1.9883 | $1.09M | -0.57% |
| 2022-06-06 | $2.0245 | $2.1188 | $1.9997 | $1.9997 | $471.94K | -1.37% |
| 2022-06-05 | $2.0429 | $2.0721 | $1.9872 | $2.0274 | $196.72K | -0.60% |
| 2022-06-04 | $2.0301 | $2.067 | $1.994 | $2.0398 | $105.72K | +0.55% |
| 2022-06-03 | $2.1467 | $2.1467 | $1.9999 | $2.0286 | $231.64K | -3.63% |
| 2022-06-02 | $2.0737 | $2.1563 | $2.0437 | $2.1051 | $206.66K | +1.15% |
| 2022-06-01 | $2.238 | $2.2624 | $2.0427 | $2.0811 | $397.18K | -6.03% |
| 2022-05-31 | $2.2073 | $2.3377 | $2.1252 | $2.2146 | $844.73K | -1.49% |
| 2022-05-30 | $2.1022 | $2.2481 | $2.0772 | $2.2481 | $330.94K | +6.02% |
| 2022-05-29 | $1.9941 | $2.317 | $1.9456 | $2.1204 | $310.15K | +3.73% |
| 2022-05-28 | $2.002 | $2.3537 | $1.946 | $2.0442 | $240.96K | +4.38% |
| 2022-05-27 | $2.0344 | $2.0386 | $1.8635 | $1.9585 | $112.88K | -2.59% |
| 2022-05-26 | $2.233 | $2.255 | $1.9342 | $2.0106 | $95.46K | -6.15% |
| 2022-05-25 | $2.2509 | $2.32 | $2.1424 | $2.1424 | $191.44K | -5.28% |
| 2022-05-24 | $2.258 | $2.51 | $2.141 | $2.2618 | $528.20K | +0.97% |
| 2022-05-23 | $2.3283 | $2.5408 | $2.1777 | $2.24 | $511.10K | -2.29% |
| 2022-05-22 | $2.2463 | $2.3385 | $2.2113 | $2.2925 | $296.52K | +1.79% |
| 2022-05-21 | $2.2772 | $2.3521 | $2.2161 | $2.2522 | $460.67K | +0.79% |
| 2022-05-20 | $2.333 | $2.441 | $2.182 | $2.2345 | $640.84K | -3.07% |
| 2022-05-19 | $2.409 | $2.73 | $2.218 | $2.3053 | $1.63M | -3.52% |
| 2022-05-18 | $2.284 | $2.81 | $2.198 | $2.3895 | $2.89M | +3.68% |
| 2022-05-17 | $2.266 | $2.5066 | $2.1911 | $2.3048 | $1.83M | +6.11% |
| 2022-05-16 | $2.028 | $2.4857 | $1.9874 | $2.172 | $1.08M | +2.83% |
| 2022-05-15 | $2.1027 | $2.2267 | $1.9615 | $2.1124 | $394.80K | +0.57% |
| 2022-05-14 | $2.075 | $2.277 | $1.905 | $2.1003 | $1.06M | +4.50% |
| 2022-05-13 | $1.807 | $2.394 | $1.793 | $2.0099 | $1.22M | +2.87% |
| 2022-05-12 | $2.115 | $2.257 | $1.526 | $1.9539 | $1.94M | -1.66% |
| 2022-05-11 | $2.4252 | $2.4457 | $1.5375 | $1.9869 | $1.34M | -29.20% |
| 2022-05-10 | $2.973 | $3.545 | $2.783 | $2.8063 | $2.21M | -10.46% |
| 2022-05-09 | $3.534 | $3.577 | $2.916 | $3.1341 | $2.13M | -6.17% |
| 2022-05-08 | $3.5963 | $3.628 | $3.1869 | $3.3403 | $463.46K | -8.07% |
| 2022-05-07 | $3.876 | $4.024 | $3.62 | $3.6335 | $476.97K | -5.15% |
| 2022-05-06 | $3.776 | $4.162 | $3.736 | $3.831 | $1.17M | +0.61% |
| 2022-05-05 | $3.8012 | $4.1549 | $3.6761 | $3.8076 | $2.19M | -6.83% |
| 2022-05-04 | $4.359 | $4.733 | $3.899 | $4.0869 | $3.64M | -4.28% |
| 2022-05-03 | $3.5806 | $5.3592 | $3.5649 | $4.2695 | $8.61M | +19.56% |
| 2022-05-02 | $3.61 | $3.778 | $3.469 | $3.571 | $487.83K | -0.57% |
| 2022-05-01 | $3.5857 | $3.7796 | $3.4793 | $3.5914 | $921.76K | -0.51% |
| 2022-04-30 | $3.94 | $4.044 | $3.6099 | $3.6099 | $999.01K | -7.06% |
| 2022-04-29 | $4.0523 | $4.0523 | $3.8225 | $3.8839 | $964.82K | -4.64% |
| 2022-04-28 | $4.1315 | $4.3139 | $4.0421 | $4.0728 | $905.16K | -2.83% |
| 2022-04-27 | $4.2979 | $4.3298 | $4.1141 | $4.1912 | $707.03K | -0.34% |
| 2022-04-26 | $4.524 | $4.757 | $4.106 | $4.2056 | $1.56M | -3.72% |
| 2022-04-25 | $4.6354 | $4.9234 | $4.2261 | $4.3682 | $2.82M | -5.57% |
| 2022-04-24 | $4.6747 | $4.6812 | $4.2061 | $4.6259 | $1.21M | -1.53% |
| 2022-04-23 | $4.8054 | $4.861 | $4.6367 | $4.6977 | $558.90K | -3.07% |
| 2022-04-22 | $4.839 | $4.9405 | $4.7376 | $4.8464 | $1.02M | -1.32% |
| 2022-04-21 | $5.167 | $5.429 | $4.901 | $4.9114 | $1.47M | -5.62% |
| 2022-04-20 | $5.22 | $5.399 | $5.076 | $5.2039 | $850.14K | +0.18% |
| 2022-04-19 | $5.2034 | $5.3975 | $5.1171 | $5.1946 | $802.74K | +0.88% |
| 2022-04-18 | $5.107 | $5.175 | $4.901 | $5.1491 | $617.92K | +2.10% |
| 2022-04-17 | $5.406 | $5.43 | $5.0434 | $5.0434 | $793.48K | -6.17% |
| 2022-04-16 | $5.2777 | $5.4712 | $5.2373 | $5.3753 | $294.30K | +1.44% |
| 2022-04-15 | $5.3386 | $5.36 | $5.2709 | $5.2991 | $152.95K | -0.32% |
| 2022-04-14 | $5.32 | $5.4006 | $5.2306 | $5.316 | $337.84K | -2.08% |
| 2022-04-13 | $5.5495 | $5.5928 | $5.3168 | $5.429 | $606.83K | -1.38% |
| 2022-04-12 | $5.5278 | $5.5857 | $5.3139 | $5.5048 | $1.03M | +1.27% |
| 2022-04-11 | $5.5526 | $5.6701 | $5.2156 | $5.4355 | $2.07M | -7.25% |
| 2022-04-10 | $6.344 | $6.41 | $5.8601 | $5.8601 | $1.33M | -7.23% |
| 2022-04-09 | $6.164 | $6.70 | $6.13 | $6.317 | $1.46M | +2.58% |
| 2022-04-08 | $6.2602 | $6.7161 | $6.0766 | $6.1583 | $2.17M | -0.58% |
| 2022-04-07 | $5.963 | $6.45 | $5.852 | $6.1941 | $1.40M | +3.28% |
| 2022-04-06 | $6.344 | $6.577 | $5.913 | $5.9975 | $2.77M | -4.16% |
| 2022-04-05 | $6.26 | $7.571 | $6.2579 | $6.2579 | $4.37M | -4.36% |
| 2022-04-04 | $6.1468 | $7.5828 | $6.1003 | $6.5429 | $3.78M | +5.00% |
| 2022-04-03 | $6.2561 | $6.4344 | $6.1472 | $6.2311 | $1.30M | +1.41% |
| 2022-04-02 | $6.244 | $6.494 | $6.105 | $6.1443 | $1.74M | -1.26% |
| 2022-04-01 | $5.915 | $6.493 | $5.835 | $6.2228 | $2.56M | +2.12% |
| 2022-03-31 | $5.9637 | $7.0395 | $5.8349 | $6.0939 | $2.43M | +0.01% |
| 2022-03-30 | $5.965 | $6.40 | $5.824 | $6.093 | $2.24M | +0.67% |
| 2022-03-29 | $5.988 | $6.187 | $5.866 | $6.0522 | $2.63M | +0.78% |
| 2022-03-28 | $6.112 | $6.297 | $5.956 | $6.0054 | $3.40M | -2.38% |
| 2022-03-27 | $5.816 | $6.337 | $5.78 | $6.1516 | $6.24M | +5.39% |
| 2022-03-26 | $5.735 | $5.838 | $5.699 | $5.8372 | $1.36M | +1.88% |
| 2022-03-25 | $5.952 | $6.118 | $5.684 | $5.7296 | $3.46M | -2.61% |
| 2022-03-24 | $5.616 | $6.437 | $5.544 | $5.8834 | $6.44M | +4.58% |
| 2022-03-23 | $5.472 | $5.68 | $5.433 | $5.6256 | $2.19M | +1.74% |
| 2022-03-22 | $5.384 | $5.679 | $5.373 | $5.5292 | $2.98M | +2.07% |
| 2022-03-21 | $5.335 | $5.642 | $5.218 | $5.417 | $3.33M | +0.64% |
| 2022-03-20 | $5.544 | $5.553 | $5.269 | $5.3825 | $2.01M | -2.04% |
| 2022-03-19 | $5.362 | $5.642 | $5.341 | $5.4944 | $2.79M | +1.47% |
| 2022-03-18 | $5.336 | $5.4148 | $5.226 | $5.4148 | $2.57M | +1.64% |
| 2022-03-17 | $5.332 | $5.537 | $5.148 | $5.3276 | $4.33M | -0.32% |
| 2022-03-16 | $5.129 | $5.375 | $5.09 | $5.3447 | $3.71M | +3.65% |
| 2022-03-15 | $5.30 | $5.352 | $5.073 | $5.1564 | $3.67M | -1.93% |
| 2022-03-14 | $4.987 | $5.744 | $4.979 | $5.2577 | $8.74M | +3.04% |
| 2022-03-13 | $5.001 | $5.969 | $4.972 | $5.1026 | $13.39M | +0.39% |
| 2022-03-12 | $4.931 | $5.379 | $4.917 | $5.0827 | $5.52M | +0.80% |
| 2022-03-11 | $5.088 | $5.163 | $4.909 | $5.0423 | $1.18M | -0.38% |
| 2022-03-10 | $5.327 | $5.347 | $5.006 | $5.0615 | $2.60M | -3.66% |
| 2022-03-09 | $5.221 | $5.486 | $5.199 | $5.2538 | $2.53M | -1.75% |
| 2022-03-08 | $5.2494 | $5.4926 | $5.1724 | $5.3472 | $2.16M | +1.75% |
| 2022-03-07 | $5.366 | $5.539 | $5.16 | $5.2555 | $2.86M | -2.65% |
| 2022-03-06 | $5.663 | $5.849 | $5.35 | $5.3984 | $3.32M | -3.89% |
| 2022-03-05 | $5.492 | $5.81 | $5.346 | $5.6166 | $4.39M | +2.05% |
| 2022-03-04 | $5.983 | $6.405 | $5.435 | $5.5038 | $9.96M | -7.57% |
| 2022-03-03 | $5.633 | $6.657 | $5.54 | $5.9546 | $17.38M | +5.59% |
| 2022-03-02 | $5.673 | $6.25 | $5.372 | $5.6396 | $8.14M | +0.81% |
| 2022-03-01 | $5.634 | $5.994 | $5.494 | $5.5944 | $4.04M | +0.23% |
| 2022-02-28 | $5.5499 | $5.998 | $5.4085 | $5.5818 | $4.98M | +4.17% |
| 2022-02-27 | $5.541 | $5.638 | $5.126 | $5.3584 | $4.39M | -2.88% |
| 2022-02-26 | $5.6842 | $5.6952 | $5.2262 | $5.5172 | $4.45M | -2.19% |
| 2022-02-25 | $5.223 | $6.058 | $5.135 | $5.6408 | $7.65M | +3.80% |
| 2022-02-24 | $5.1316 | $6.2025 | $4.9466 | $5.4341 | $10.47M | +2.96% |
| 2022-02-23 | $5.517 | $6.193 | $5.2779 | $5.2779 | $12.17M | -6.36% |
| 2022-02-22 | $5.2618 | $6.8543 | $5.2203 | $5.6366 | $13.99M | +10.89% |
| 2022-02-21 | $5.5298 | $5.5559 | $4.6729 | $5.0832 | $4.96M | -9.21% |
| 2022-02-20 | $6.677 | $7.058 | $5.579 | $5.599 | $15.18M | -10.80% |
| 2022-02-19 | $5.2535 | $7.5828 | $5.2155 | $6.2767 | $20.92M | +18.92% |
| 2022-02-18 | $5.3018 | $5.4096 | $5.0676 | $5.2781 | $2.36M | -1.49% |
| 2022-02-17 | $5.712 | $6.0177 | $5.289 | $5.3578 | $2.82M | -9.30% |
| 2022-02-16 | $6.215 | $6.58 | $5.864 | $5.9069 | $4.71M | -2.93% |
| 2022-02-15 | $6.012 | $6.562 | $5.912 | $6.0855 | $5.25M | -1.32% |
| 2022-02-14 | $6.0611 | $6.5733 | $5.9194 | $6.1668 | $4.69M | +1.83% |
| 2022-02-13 | $7.209 | $7.236 | $6.037 | $6.056 | $10.09M | -14.02% |
| 2022-02-12 | $7.351 | $9.95 | $7.0439 | $7.0439 | $33.69M | -11.95% |
| 2022-02-11 | $5.1686 | $10.049 | $5.116 | $7.9995 | $27.60M | +56.65% |
| 2022-02-10 | $4.8332 | $5.3697 | $4.732 | $5.1067 | $2.21M | +5.16% |
| 2022-02-09 | $4.8653 | $5.1486 | $4.682 | $4.856 | $1.23M | +0.42% |
| 2022-02-08 | $4.7404 | $4.9045 | $4.6473 | $4.8356 | $1.42M | -1.36% |
| 2022-02-07 | $5.0442 | $5.745 | $4.658 | $4.9024 | $2.06M | -0.23% |
| 2022-02-06 | $4.5034 | $5.1106 | $4.4838 | $4.9135 | $1.20M | +10.10% |
| 2022-02-05 | $4.7158 | $4.7212 | $4.4117 | $4.4628 | $1.12M | -3.35% |
| 2022-02-04 | $4.3606 | $4.735 | $4.3606 | $4.6174 | $996.53K | +8.60% |
| 2022-02-03 | $4.037 | $4.3977 | $3.9985 | $4.2519 | $1.31M | +5.17% |
| 2022-02-02 | $4.1424 | $4.3092 | $3.9165 | $4.043 | $1.08M | -4.69% |
| 2022-02-01 | $4.211 | $4.384 | $4.192 | $4.242 | $935.43K | -0.65% |
| 2022-01-31 | $4.2121 | $4.3904 | $4.1909 | $4.2698 | $1.17M | +0.50% |
| 2022-01-30 | $4.4023 | $4.4331 | $4.00 | $4.2487 | $875.77K | -3.65% |
| 2022-01-29 | $4.473 | $4.576 | $4.369 | $4.4096 | $1.10M | -1.04% |
| 2022-01-28 | $4.233 | $4.528 | $4.151 | $4.4558 | $1.16M | +3.06% |
| 2022-01-27 | $4.439 | $4.439 | $4.0829 | $4.3236 | $1.46M | -1.55% |
| 2022-01-26 | $4.7062 | $4.7824 | $4.1069 | $4.3917 | $1.86M | -4.64% |
| 2022-01-25 | $4.2482 | $4.9619 | $4.2369 | $4.6052 | $1.05M | +9.56% |
| 2022-01-24 | $3.9223 | $4.3201 | $3.9103 | $4.2034 | $2.24M | +2.69% |
| 2022-01-23 | $4.4345 | $4.5361 | $3.7555 | $4.0931 | $2.27M | -6.60% |
| 2022-01-22 | $4.4451 | $4.7456 | $4.2251 | $4.3823 | $1.51M | -7.51% |
| 2022-01-21 | $5.5891 | $5.6469 | $4.1877 | $4.7383 | $2.37M | -17.95% |
| 2022-01-20 | $6.4745 | $6.6168 | $5.4657 | $5.7749 | $1.06M | -9.35% |
| 2022-01-19 | $6.3794 | $6.5024 | $6.2147 | $6.3704 | $695.83K | -1.90% |
| 2022-01-18 | $6.5532 | $6.6672 | $6.1715 | $6.4936 | $733.98K | -2.62% |
| 2022-01-17 | $6.8245 | $6.9001 | $6.4886 | $6.6685 | $690.30K | -5.08% |
| 2022-01-16 | $7.1644 | $7.2635 | $6.8283 | $7.0252 | $448.93K | -1.48% |
| 2022-01-15 | $7.0686 | $7.2316 | $6.9461 | $7.1305 | $478.40K | +1.42% |
| 2022-01-14 | $6.9263 | $7.1327 | $6.8807 | $7.0307 | $466.35K | +2.25% |
| 2022-01-13 | $6.9955 | $7.0818 | $6.7243 | $6.8757 | $371.55K | -3.38% |
| 2022-01-12 | $7.3007 | $7.3422 | $6.9404 | $7.1164 | $404.81K | -1.37% |
| 2022-01-11 | $6.8924 | $7.44 | $6.8924 | $7.2151 | $669.57K | +5.39% |
| 2022-01-10 | $6.4472 | $7.5733 | $6.4446 | $6.8463 | $948.81K | +4.12% |
| 2022-01-09 | $6.8207 | $7.0901 | $6.3287 | $6.5751 | $539.91K | -3.94% |
| 2022-01-08 | $6.8989 | $6.9569 | $6.5054 | $6.8445 | $694.46K | -1.09% |
| 2022-01-07 | $7.43 | $7.43 | $6.773 | $6.9198 | $705.29K | -3.19% |
| 2022-01-06 | $7.2635 | $7.466 | $6.7626 | $7.1479 | $819.38K | -3.57% |
| 2022-01-05 | $8.2763 | $8.2888 | $7.089 | $7.4122 | $1.16M | -9.66% |
| 2022-01-04 | $8.3687 | $8.3993 | $8.1113 | $8.2045 | $683.24K | -1.49% |
| 2022-01-03 | $8.4525 | $8.4525 | $8.1096 | $8.329 | $647.47K | -2.09% |
| 2022-01-02 | $8.4324 | $8.6904 | $8.3984 | $8.5072 | $545.07K | +0.27% |
| 2022-01-01 | $8.353 | $8.5399 | $8.3046 | $8.484 | $522.81K | +2.08% |
Frequently asked questions
What was the Injective price on January 1, 2022?
INJ opened 2022-01-01 at $8.353 and closed that day at $8.484.
What was the highest price of Injective in 2022?
The highest was $10.049 on 2022-02-11; the lowest was $1.1251 on 2022-07-13.
How much did Injective change in 2022?
INJ moved -84.93% in 2022, from $8.353 to $1.2586.
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.