Injective price history in 2023
In 2023 Injective (INJ) went from $1.2577 on 2023-01-01 to $35.7743 on 2023-12-31, a change of +2744.43%. The highest price was $44.833 on 2023-12-24 and the lowest $1.2514 on 2023-01-01. About $1.18B was traded across the year. The best day was 2023-01-25 (+22.14%) and the worst 2023-06-10 (-17.88%).
$1.2577Open · 2023-01-01
$35.7743Close · 2023-12-31
$44.833High · 2023-12-24
$1.2514Low · 2023-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.2577 | $3.2373 | $1.2514 | $3.1648 | $29.01M | +151.64% |
| February | $3.148 | $4.5725 | $3.011 | $3.504 | $34.53M | +11.31% |
| March | $3.501 | $5.0261 | $2.455 | $4.7397 | $32.82M | +35.38% |
| April | $4.7341 | $9.95 | $4.687 | $7.7474 | $140.45M | +63.65% |
| May | $7.749 | $8.143 | $5.588 | $7.2758 | $71.36M | -6.11% |
| June | $7.2511 | $8.2021 | $5.4044 | $8.0247 | $53.05M | +10.67% |
| July | $8.0246 | $9.915 | $7.626 | $7.8534 | $48.13M | -2.13% |
| August | $7.8513 | $8.2636 | $6.637 | $6.9783 | $41.06M | -11.12% |
| September | $6.991 | $7.8929 | $6.38 | $7.6875 | $17.33M | +9.96% |
| October | $7.661 | $14.476 | $7.19 | $14.1974 | $66.47M | +85.32% |
| November | $14.1516 | $19.13 | $13.4412 | $18.3403 | $144.97M | +29.60% |
| December | $18.422 | $44.833 | $14.815 | $35.7743 | $504.09M | +94.19% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $37.255 | $38.783 | $35.187 | $35.7743 | $11.23M | -3.72% |
| 2023-12-30 | $35.766 | $37.851 | $34.035 | $37.1566 | $17.62M | +3.40% |
| 2023-12-29 | $35.534 | $37.95 | $34.534 | $35.9348 | $16.98M | +0.98% |
| 2023-12-28 | $39.232 | $39.957 | $34.50 | $35.5871 | $16.64M | +0.95% |
| 2023-12-27 | $39.001 | $39.964 | $34.483 | $35.2524 | $6.62M | -9.29% |
| 2023-12-26 | $43.337 | $43.35 | $35.10 | $38.8647 | $23.75M | -1.52% |
| 2023-12-25 | $42.992 | $43.65 | $39.202 | $39.4651 | $8.63M | -2.70% |
| 2023-12-24 | $42.123 | $44.833 | $39.847 | $40.5604 | $18.36M | -3.71% |
| 2023-12-23 | $38.583 | $42.805 | $37.061 | $42.1226 | $31.16M | +9.25% |
| 2023-12-22 | $40.30 | $42.427 | $37.557 | $38.5546 | $24.72M | -0.56% |
| 2023-12-21 | $39.07 | $42.78 | $38.00 | $38.7705 | $11.57M | -0.77% |
| 2023-12-20 | $40.742 | $43.16 | $37.89 | $39.0702 | $14.61M | +7.24% |
| 2023-12-19 | $36.875 | $39.982 | $35.941 | $36.432 | $30.20M | -1.96% |
| 2023-12-18 | $30.647 | $37.472 | $29.10 | $37.1594 | $61.77M | +21.28% |
| 2023-12-17 | $29.577 | $30.955 | $28.33 | $30.6398 | $10.76M | +2.51% |
| 2023-12-16 | $29.762 | $32.89 | $28.80 | $29.8909 | $21.26M | +0.41% |
| 2023-12-15 | $30.394 | $34.627 | $29.50 | $29.7674 | $18.06M | -2.06% |
| 2023-12-14 | $29.257 | $33.647 | $29.21 | $30.3942 | $21.56M | +3.86% |
| 2023-12-13 | $25.659 | $29.688 | $23.86 | $29.2645 | $16.57M | +14.25% |
| 2023-12-12 | $23.998 | $28.46 | $23.84 | $25.6154 | $34.95M | +6.78% |
| 2023-12-11 | $21.282 | $24.468 | $18.60 | $23.9888 | $25.58M | +12.81% |
| 2023-12-10 | $18.651 | $21.411 | $18.494 | $21.2654 | $7.17M | +14.21% |
| 2023-12-09 | $19.27 | $19.838 | $18.342 | $18.62 | $6.33M | -4.06% |
| 2023-12-08 | $18.264 | $20.529 | $18.20 | $19.4087 | $14.13M | +6.27% |
| 2023-12-07 | $16.98 | $18.695 | $16.651 | $18.2629 | $5.14M | +6.83% |
| 2023-12-06 | $17.186 | $17.871 | $16.555 | $17.0949 | $6.39M | -1.15% |
| 2023-12-05 | $16.853 | $17.2931 | $15.82 | $17.2931 | $8.24M | +6.84% |
| 2023-12-04 | $16.498 | $17.135 | $15.816 | $16.1859 | $1.14M | -1.55% |
| 2023-12-03 | $17.676 | $18.361 | $14.815 | $16.4403 | $2.76M | -7.32% |
| 2023-12-02 | $17.973 | $18.425 | $17.665 | $17.7391 | $4.52M | -1.29% |
| 2023-12-01 | $18.422 | $18.876 | $17.713 | $17.9714 | $5.66M | -2.01% |
| 2023-11-30 | $16.74 | $18.46 | $16.598 | $18.3403 | $8.05M | +9.56% |
| 2023-11-29 | $16.58 | $17.49 | $16.32 | $16.7396 | $2.46M | +1.27% |
| 2023-11-28 | $16.693 | $17.11 | $15.61 | $16.5294 | $2.93M | -0.83% |
| 2023-11-27 | $17.095 | $17.58 | $15.60 | $16.6673 | $1.83M | -2.12% |
| 2023-11-26 | $17.055 | $17.37 | $16.2124 | $17.0278 | $1.01M | -0.33% |
| 2023-11-25 | $15.512 | $17.438 | $15.485 | $17.084 | $1.85M | +9.70% |
| 2023-11-24 | $15.089 | $16.313 | $15.001 | $15.573 | $1.55M | +3.07% |
| 2023-11-23 | $16.06 | $16.07 | $14.869 | $15.1094 | $902.52K | -5.87% |
| 2023-11-22 | $14.201 | $16.643 | $14.148 | $16.0516 | $1.44M | +13.04% |
| 2023-11-21 | $15.879 | $16.109 | $14.184 | $14.2005 | $1.60M | -10.17% |
| 2023-11-20 | $16.75 | $17.30 | $15.8075 | $15.8075 | $2.32M | -5.55% |
| 2023-11-19 | $15.95 | $16.94 | $15.47 | $16.737 | $2.29M | +4.74% |
| 2023-11-18 | $16.19 | $16.25 | $15.11 | $15.9797 | $1.72M | -1.04% |
| 2023-11-17 | $15.88 | $16.56 | $15.08 | $16.1471 | $2.62M | +1.60% |
| 2023-11-16 | $17.01 | $18.49 | $15.63 | $15.8925 | $4.91M | -6.35% |
| 2023-11-15 | $15.55 | $17.30 | $15.49 | $16.9709 | $3.60M | +8.98% |
| 2023-11-14 | $15.41 | $16.31 | $14.42 | $15.5724 | $2.82M | +0.81% |
| 2023-11-13 | $17.28 | $17.66 | $15.13 | $15.4476 | $8.92M | -10.58% |
| 2023-11-12 | $17.69 | $18.41 | $16.85 | $17.2761 | $14.60M | -2.26% |
| 2023-11-11 | $18.02 | $19.13 | $17.46 | $17.6764 | $15.19M | -2.04% |
| 2023-11-10 | $16.43 | $18.75 | $15.73 | $18.044 | $13.71M | +9.78% |
| 2023-11-09 | $16.92 | $18.14 | $14.41 | $16.4369 | $9.58M | -3.03% |
| 2023-11-08 | $16.95 | $17.81 | $16.82 | $16.9512 | $3.48M | -0.01% |
| 2023-11-07 | $16.936 | $17.656 | $16.468 | $16.9528 | $6.93M | +0.10% |
| 2023-11-06 | $16.11 | $17.97 | $15.691 | $16.9364 | $4.04M | +5.19% |
| 2023-11-05 | $15.173 | $16.442 | $14.973 | $16.1004 | $3.66M | +6.12% |
| 2023-11-04 | $14.7329 | $15.25 | $14.3577 | $15.1715 | $2.30M | +3.06% |
| 2023-11-03 | $14.347 | $14.9535 | $13.847 | $14.7208 | $4.19M | +2.50% |
| 2023-11-02 | $14.8494 | $15.839 | $14.216 | $14.3622 | $7.02M | -3.19% |
| 2023-11-01 | $14.1516 | $15.5975 | $13.4412 | $14.835 | $7.49M | +4.49% |
| 2023-10-31 | $13.21 | $14.2886 | $12.8146 | $14.1974 | $5.56M | +7.61% |
| 2023-10-30 | $13.92 | $14.476 | $13.1932 | $13.1932 | $3.90M | -5.05% |
| 2023-10-29 | $13.38 | $14.234 | $13.2134 | $13.8945 | $3.50M | +3.71% |
| 2023-10-28 | $13.543 | $13.8705 | $13.163 | $13.3979 | $2.95M | -1.06% |
| 2023-10-27 | $12.119 | $13.7514 | $11.6983 | $13.5417 | $7.43M | +11.59% |
| 2023-10-26 | $12.1027 | $12.6925 | $11.4913 | $12.1358 | $3.11M | +0.24% |
| 2023-10-25 | $11.796 | $12.80 | $11.569 | $12.1069 | $5.15M | +2.34% |
| 2023-10-24 | $11.00 | $12.887 | $10.9123 | $11.8306 | $7.12M | +7.63% |
| 2023-10-23 | $9.2435 | $11.3782 | $9.1422 | $10.9921 | $5.67M | +19.12% |
| 2023-10-22 | $8.8161 | $9.2762 | $8.7472 | $9.2278 | $1.82M | +4.63% |
| 2023-10-21 | $8.433 | $9.202 | $8.419 | $8.8192 | $1.69M | +4.59% |
| 2023-10-20 | $8.4532 | $8.8434 | $8.4206 | $8.4325 | $1.38M | -0.44% |
| 2023-10-19 | $8.1263 | $8.6046 | $7.9662 | $8.4698 | $2.17M | +4.30% |
| 2023-10-18 | $7.8968 | $8.2558 | $7.8428 | $8.1204 | $1.16M | +2.65% |
| 2023-10-17 | $7.8095 | $7.949 | $7.5841 | $7.911 | $799.87K | +1.40% |
| 2023-10-16 | $7.823 | $8.0692 | $7.661 | $7.8018 | $1.17M | +0.10% |
| 2023-10-15 | $7.6129 | $7.8184 | $7.5651 | $7.794 | $692.41K | +2.36% |
| 2023-10-14 | $7.562 | $7.7168 | $7.5486 | $7.6146 | $651.56K | +0.58% |
| 2023-10-13 | $7.328 | $7.622 | $7.3134 | $7.5707 | $690.72K | +3.11% |
| 2023-10-12 | $7.38 | $7.4512 | $7.19 | $7.3426 | $790.05K | -0.46% |
| 2023-10-11 | $7.34 | $7.424 | $7.198 | $7.3764 | $876.85K | +0.66% |
| 2023-10-10 | $7.493 | $7.5255 | $7.2105 | $7.3276 | $632.51K | -2.02% |
| 2023-10-09 | $7.733 | $7.7482 | $7.2937 | $7.4787 | $905.31K | -3.30% |
| 2023-10-08 | $7.781 | $7.839 | $7.667 | $7.7335 | $486.56K | -0.54% |
| 2023-10-07 | $7.8348 | $7.9069 | $7.715 | $7.7753 | $661.83K | -0.67% |
| 2023-10-06 | $7.4119 | $7.9255 | $7.4056 | $7.8275 | $713.44K | +5.61% |
| 2023-10-05 | $7.592 | $7.728 | $7.411 | $7.4115 | $680.02K | -2.29% |
| 2023-10-04 | $7.378 | $7.671 | $7.2023 | $7.5855 | $1.01M | +2.74% |
| 2023-10-03 | $7.562 | $7.732 | $7.35 | $7.3829 | $881.13K | -2.40% |
| 2023-10-02 | $7.943 | $8.049 | $7.471 | $7.5642 | $1.40M | -4.81% |
| 2023-10-01 | $7.661 | $8.029 | $7.645 | $7.9467 | $819.12K | +3.37% |
| 2023-09-30 | $7.5539 | $7.8929 | $7.4826 | $7.6875 | $617.49K | +1.69% |
| 2023-09-29 | $7.2796 | $7.60 | $7.229 | $7.5597 | $665.74K | +3.62% |
| 2023-09-28 | $7.128 | $7.3179 | $7.0484 | $7.2954 | $698.36K | +2.17% |
| 2023-09-27 | $7.135 | $7.3248 | $7.0563 | $7.1403 | $522.90K | +0.04% |
| 2023-09-26 | $7.0947 | $7.1716 | $6.9753 | $7.1371 | $375.02K | +0.60% |
| 2023-09-25 | $6.912 | $7.179 | $6.848 | $7.0948 | $485.37K | +2.46% |
| 2023-09-24 | $7.009 | $7.0259 | $6.865 | $6.9243 | $364.07K | -1.20% |
| 2023-09-23 | $7.193 | $7.25 | $6.66 | $7.0083 | $471.68K | -2.47% |
| 2023-09-22 | $7.0906 | $7.2391 | $7.031 | $7.186 | $352.22K | +1.28% |
| 2023-09-21 | $7.437 | $7.4924 | $7.0511 | $7.0954 | $691.42K | -4.58% |
| 2023-09-20 | $7.5258 | $7.5852 | $7.3139 | $7.4359 | $681.58K | -1.07% |
| 2023-09-19 | $7.346 | $7.5739 | $7.2883 | $7.5165 | $635.51K | +2.29% |
| 2023-09-18 | $7.0426 | $7.519 | $6.9744 | $7.3479 | $680.55K | +4.49% |
| 2023-09-17 | $7.191 | $7.191 | $6.903 | $7.032 | $678.20K | -2.16% |
| 2023-09-16 | $7.249 | $7.444 | $7.162 | $7.187 | $359.88K | -0.79% |
| 2023-09-15 | $7.036 | $7.289 | $7.0228 | $7.2445 | $748.28K | +2.76% |
| 2023-09-14 | $6.908 | $7.054 | $6.8426 | $7.0501 | $532.91K | +2.05% |
| 2023-09-13 | $6.8028 | $7.10 | $6.8027 | $6.9085 | $778.58K | +1.73% |
| 2023-09-12 | $6.6566 | $7.1521 | $6.6322 | $6.7911 | $954.06K | +1.56% |
| 2023-09-11 | $6.645 | $6.6974 | $6.38 | $6.6865 | $776.45K | +0.85% |
| 2023-09-10 | $6.6831 | $6.7587 | $6.3962 | $6.6298 | $645.08K | -0.67% |
| 2023-09-09 | $6.718 | $6.737 | $6.609 | $6.6745 | $715.77K | -0.60% |
| 2023-09-08 | $6.967 | $7.003 | $6.708 | $6.7145 | $528.99K | -3.23% |
| 2023-09-07 | $6.8899 | $7.0508 | $6.7936 | $6.9384 | $515.32K | +0.69% |
| 2023-09-06 | $6.857 | $6.936 | $6.745 | $6.8907 | $435.45K | +0.51% |
| 2023-09-05 | $6.835 | $6.917 | $6.73 | $6.8558 | $373.99K | +0.30% |
| 2023-09-04 | $6.812 | $6.968 | $6.75 | $6.8354 | $601.85K | +0.31% |
| 2023-09-03 | $6.771 | $6.878 | $6.7281 | $6.8145 | $407.26K | +0.70% |
| 2023-09-02 | $6.794 | $6.874 | $6.7009 | $6.7671 | $472.65K | -0.43% |
| 2023-09-01 | $6.991 | $7.0869 | $6.75 | $6.7963 | $564.34K | -2.61% |
| 2023-08-31 | $7.1135 | $7.3111 | $6.8862 | $6.9783 | $1.10M | -1.96% |
| 2023-08-30 | $7.258 | $7.281 | $6.974 | $7.1178 | $1.14M | -1.94% |
| 2023-08-29 | $6.898 | $7.535 | $6.637 | $7.2584 | $2.80M | +5.19% |
| 2023-08-28 | $6.949 | $7.08 | $6.778 | $6.9006 | $1.13M | -0.53% |
| 2023-08-27 | $7.2079 | $7.294 | $6.868 | $6.9375 | $894.66K | -3.64% |
| 2023-08-26 | $7.266 | $7.288 | $7.1558 | $7.1999 | $350.38K | -0.85% |
| 2023-08-25 | $7.4527 | $7.458 | $7.088 | $7.262 | $694.75K | -2.39% |
| 2023-08-24 | $7.724 | $7.783 | $7.3578 | $7.4399 | $625.75K | -3.64% |
| 2023-08-23 | $7.3708 | $7.8671 | $7.3173 | $7.7207 | $984.32K | +4.52% |
| 2023-08-22 | $7.4717 | $7.5203 | $7.081 | $7.3866 | $801.54K | -1.10% |
| 2023-08-21 | $7.7174 | $7.8881 | $7.3411 | $7.4685 | $831.02K | -2.90% |
| 2023-08-20 | $7.754 | $7.963 | $7.672 | $7.6919 | $828.30K | -0.93% |
| 2023-08-19 | $7.8953 | $8.0835 | $7.7012 | $7.7644 | $1.31M | -1.58% |
| 2023-08-18 | $7.1495 | $8.111 | $7.021 | $7.8887 | $2.74M | +10.31% |
| 2023-08-17 | $7.054 | $7.332 | $6.696 | $7.1513 | $5.32M | +1.39% |
| 2023-08-16 | $7.191 | $7.35 | $6.893 | $7.0532 | $1.83M | -2.02% |
| 2023-08-15 | $7.571 | $7.571 | $7.002 | $7.1989 | $2.01M | -4.95% |
| 2023-08-14 | $7.694 | $7.769 | $7.515 | $7.5738 | $927.87K | -1.51% |
| 2023-08-13 | $7.663 | $7.7544 | $7.5776 | $7.6902 | $448.75K | +0.40% |
| 2023-08-12 | $7.638 | $7.697 | $7.617 | $7.6595 | $672.92K | +0.24% |
| 2023-08-11 | $7.699 | $7.764 | $7.618 | $7.6414 | $794.65K | -0.72% |
| 2023-08-10 | $7.882 | $7.883 | $7.525 | $7.6967 | $1.63M | -2.02% |
| 2023-08-09 | $8.1071 | $8.1483 | $7.8015 | $7.8551 | $921.08K | -2.87% |
| 2023-08-08 | $7.922 | $8.24 | $7.89 | $8.0872 | $1.74M | +1.88% |
| 2023-08-07 | $7.895 | $8.0872 | $7.70 | $7.9381 | $1.31M | +0.75% |
| 2023-08-06 | $7.9275 | $8.0578 | $7.8505 | $7.8787 | $833.50K | -0.73% |
| 2023-08-05 | $8.0011 | $8.13 | $7.887 | $7.9369 | $1.04M | -0.75% |
| 2023-08-04 | $8.1306 | $8.2636 | $7.9169 | $7.9967 | $886.01K | -1.64% |
| 2023-08-03 | $7.9428 | $8.2363 | $7.8611 | $8.1303 | $1.06M | +2.34% |
| 2023-08-02 | $8.0155 | $8.1917 | $7.9317 | $7.9446 | $1.78M | -1.04% |
| 2023-08-01 | $7.8513 | $8.0487 | $7.54 | $8.028 | $1.62M | +2.22% |
| 2023-07-31 | $7.892 | $8.06 | $7.7738 | $7.8534 | $854.37K | -0.44% |
| 2023-07-30 | $8.01 | $8.0307 | $7.626 | $7.8878 | $842.16K | -1.49% |
| 2023-07-29 | $8.0298 | $8.132 | $7.961 | $8.0072 | $495.54K | -0.32% |
| 2023-07-28 | $7.9776 | $8.2477 | $7.9329 | $8.0327 | $656.27K | +0.34% |
| 2023-07-27 | $8.03 | $8.3264 | $7.935 | $8.0059 | $875.20K | -0.43% |
| 2023-07-26 | $7.9884 | $8.2014 | $7.8137 | $8.0406 | $1.25M | +0.52% |
| 2023-07-25 | $8.155 | $8.255 | $7.919 | $7.999 | $1.59M | -1.89% |
| 2023-07-24 | $8.702 | $8.7565 | $8.0027 | $8.1532 | $1.65M | -6.36% |
| 2023-07-23 | $8.617 | $8.8312 | $8.5793 | $8.7066 | $929.66K | +0.99% |
| 2023-07-22 | $8.9792 | $9.0498 | $8.5441 | $8.6213 | $1.20M | -3.96% |
| 2023-07-21 | $9.2844 | $9.4955 | $8.9534 | $8.9764 | $1.23M | -3.18% |
| 2023-07-20 | $8.963 | $9.694 | $8.915 | $9.2713 | $2.01M | +3.50% |
| 2023-07-19 | $8.925 | $9.217 | $8.861 | $8.9576 | $1.38M | +0.22% |
| 2023-07-18 | $9.17 | $9.4013 | $8.80 | $8.9383 | $1.69M | -2.26% |
| 2023-07-17 | $8.872 | $9.382 | $8.709 | $9.1447 | $2.70M | +3.03% |
| 2023-07-16 | $9.3287 | $9.5865 | $8.8201 | $8.8756 | $1.59M | -4.52% |
| 2023-07-15 | $9.4179 | $9.433 | $8.9623 | $9.2956 | $1.96M | -1.51% |
| 2023-07-14 | $8.7692 | $9.915 | $8.6559 | $9.4383 | $4.51M | +7.79% |
| 2023-07-13 | $7.9715 | $8.775 | $7.8376 | $8.7562 | $2.64M | +9.86% |
| 2023-07-12 | $8.0059 | $8.3451 | $7.9448 | $7.9705 | $1.44M | -0.82% |
| 2023-07-11 | $8.1312 | $8.40 | $7.984 | $8.0361 | $986.80K | -1.27% |
| 2023-07-10 | $8.2009 | $8.2941 | $7.7805 | $8.1396 | $1.49M | -0.43% |
| 2023-07-09 | $8.0754 | $8.457 | $8.0382 | $8.1747 | $1.34M | +1.32% |
| 2023-07-08 | $7.9529 | $8.1128 | $7.8221 | $8.068 | $815.51K | +1.34% |
| 2023-07-07 | $7.8481 | $8.1395 | $7.7756 | $7.9616 | $1.26M | +0.94% |
| 2023-07-06 | $8.2852 | $8.6605 | $7.85 | $7.8875 | $1.70M | -4.38% |
| 2023-07-05 | $8.5613 | $8.862 | $8.0881 | $8.2486 | $1.63M | -3.53% |
| 2023-07-04 | $8.6243 | $8.8915 | $8.4496 | $8.5503 | $1.23M | -0.91% |
| 2023-07-03 | $8.723 | $8.982 | $8.519 | $8.6291 | $1.98M | -1.04% |
| 2023-07-02 | $8.8649 | $8.9031 | $8.2406 | $8.7193 | $2.21M | -1.60% |
| 2023-07-01 | $8.0246 | $8.9983 | $8.0159 | $8.861 | $1.98M | +10.42% |
| 2023-06-30 | $7.866 | $8.2021 | $7.4142 | $8.0247 | $2.54M | +1.95% |
| 2023-06-29 | $7.3973 | $7.9807 | $7.3973 | $7.8709 | $1.95M | +6.44% |
| 2023-06-28 | $7.5967 | $7.7482 | $7.10 | $7.3946 | $1.87M | -2.79% |
| 2023-06-27 | $7.3595 | $7.8494 | $7.3498 | $7.6066 | $1.86M | +3.32% |
| 2023-06-26 | $6.9677 | $7.7167 | $6.8002 | $7.3619 | $2.47M | +5.78% |
| 2023-06-25 | $6.9097 | $7.2388 | $6.8848 | $6.9595 | $898.04K | +0.74% |
| 2023-06-24 | $7.1336 | $7.1439 | $6.7201 | $6.9082 | $1.29M | -3.43% |
| 2023-06-23 | $6.9635 | $7.4629 | $6.9584 | $7.1535 | $1.65M | +2.70% |
| 2023-06-22 | $7.1521 | $7.4442 | $6.7907 | $6.9655 | $1.88M | -2.42% |
| 2023-06-21 | $6.7558 | $7.4418 | $6.6836 | $7.1384 | $2.91M | +5.86% |
| 2023-06-20 | $6.1699 | $6.7865 | $6.0293 | $6.7431 | $1.90M | +9.17% |
| 2023-06-19 | $5.9767 | $6.2953 | $5.8728 | $6.1765 | $1.16M | +3.24% |
| 2023-06-18 | $6.3093 | $6.3484 | $5.9458 | $5.9828 | $1.06M | -4.81% |
| 2023-06-17 | $6.0674 | $6.6046 | $5.9705 | $6.2851 | $1.24M | +3.52% |
| 2023-06-16 | $5.8685 | $6.1769 | $5.7612 | $6.0714 | $1.67M | +3.20% |
| 2023-06-15 | $5.9066 | $6.136 | $5.4589 | $5.8833 | $1.60M | -0.37% |
| 2023-06-14 | $6.025 | $6.30 | $5.7452 | $5.9053 | $2.00M | -2.02% |
| 2023-06-13 | $5.6593 | $6.2034 | $5.5777 | $6.027 | $1.92M | +6.55% |
| 2023-06-12 | $5.7179 | $5.9869 | $5.5254 | $5.6567 | $1.16M | -1.47% |
| 2023-06-11 | $5.6823 | $5.948 | $5.4196 | $5.7413 | $1.58M | +1.21% |
| 2023-06-10 | $6.9132 | $6.9132 | $5.4044 | $5.6728 | $3.46M | -17.88% |
| 2023-06-09 | $6.9495 | $7.175 | $6.8253 | $6.9076 | $998.29K | -0.66% |
| 2023-06-08 | $6.897 | $7.168 | $6.623 | $6.9534 | $1.82M | +0.86% |
| 2023-06-07 | $7.3718 | $7.3729 | $6.8085 | $6.8939 | $1.34M | -6.52% |
| 2023-06-06 | $7.0775 | $7.4981 | $6.8877 | $7.3747 | $1.88M | +4.13% |
| 2023-06-05 | $7.7801 | $7.8537 | $6.767 | $7.0819 | $1.96M | -9.40% |
| 2023-06-04 | $7.9347 | $8.0994 | $7.7378 | $7.8165 | $1.91M | -1.44% |
| 2023-06-03 | $7.882 | $8.148 | $7.7721 | $7.9304 | $1.72M | +0.38% |
| 2023-06-02 | $7.2751 | $8.1989 | $7.2162 | $7.9004 | $1.96M | +8.57% |
| 2023-06-01 | $7.2511 | $7.5085 | $6.9432 | $7.2766 | $1.39M | +0.01% |
| 2023-05-31 | $7.5845 | $7.7435 | $7.0542 | $7.2758 | $1.79M | -4.15% |
| 2023-05-30 | $7.4087 | $7.8015 | $7.3336 | $7.5905 | $3.09M | +2.42% |
| 2023-05-29 | $7.0963 | $7.7384 | $6.93 | $7.4109 | $4.79M | +4.60% |
| 2023-05-28 | $6.38 | $7.415 | $6.34 | $7.0847 | $2.80M | +10.99% |
| 2023-05-27 | $6.4042 | $6.5116 | $6.3189 | $6.3831 | $589.90K | -0.13% |
| 2023-05-26 | $6.298 | $6.5916 | $6.1615 | $6.3916 | $1.52M | +1.46% |
| 2023-05-25 | $6.369 | $6.465 | $6.083 | $6.2998 | $2.23M | -1.07% |
| 2023-05-24 | $6.806 | $6.806 | $6.317 | $6.3681 | $2.53M | -6.42% |
| 2023-05-23 | $6.677 | $7.076 | $6.596 | $6.8047 | $1.84M | +2.06% |
| 2023-05-22 | $6.7381 | $6.9567 | $6.5652 | $6.6676 | $1.48M | -0.97% |
| 2023-05-21 | $7.2139 | $7.2929 | $6.6889 | $6.7327 | $1.07M | -6.74% |
| 2023-05-20 | $7.0115 | $7.54 | $6.9257 | $7.2192 | $1.68M | +2.86% |
| 2023-05-19 | $6.6369 | $7.2018 | $6.4663 | $7.0186 | $2.09M | +5.69% |
| 2023-05-18 | $6.6083 | $6.7765 | $6.2463 | $6.641 | $1.37M | +0.90% |
| 2023-05-17 | $6.154 | $6.764 | $5.969 | $6.5815 | $1.74M | +7.07% |
| 2023-05-16 | $6.3871 | $6.4548 | $6.0119 | $6.1466 | $1.47M | -4.06% |
| 2023-05-15 | $6.0896 | $6.50 | $5.9604 | $6.4065 | $1.69M | +5.15% |
| 2023-05-14 | $6.018 | $6.368 | $5.887 | $6.0926 | $837.77K | +1.24% |
| 2023-05-13 | $6.136 | $6.294 | $5.919 | $6.0177 | $1.59M | -1.90% |
| 2023-05-12 | $5.782 | $6.161 | $5.588 | $6.1341 | $3.54M | +6.08% |
| 2023-05-11 | $6.646 | $6.646 | $5.6382 | $5.7826 | $2.87M | -13.02% |
| 2023-05-10 | $6.2792 | $6.9119 | $6.15 | $6.6478 | $3.43M | +5.78% |
| 2023-05-09 | $6.6634 | $6.7284 | $6.1534 | $6.2844 | $1.68M | -5.69% |
| 2023-05-08 | $7.3017 | $7.3688 | $6.4802 | $6.6637 | $2.29M | -8.64% |
| 2023-05-07 | $7.2278 | $7.6013 | $7.1659 | $7.2936 | $1.37M | +0.56% |
| 2023-05-06 | $7.8115 | $7.9178 | $7.0783 | $7.2533 | $1.76M | -7.26% |
| 2023-05-05 | $7.3757 | $7.9729 | $7.318 | $7.8208 | $2.24M | +5.89% |
| 2023-05-04 | $7.93 | $7.942 | $7.341 | $7.3861 | $2.76M | -6.91% |
| 2023-05-03 | $7.8507 | $8.0038 | $7.3109 | $7.934 | $3.52M | +1.03% |
| 2023-05-02 | $7.8563 | $8.0931 | $7.4719 | $7.853 | $4.92M | -0.23% |
| 2023-05-01 | $7.749 | $8.143 | $7.5108 | $7.8711 | $4.78M | +1.60% |
| 2023-04-30 | $8.084 | $8.396 | $7.7277 | $7.7474 | $3.74M | -4.41% |
| 2023-04-29 | $8.4067 | $8.614 | $7.964 | $8.1045 | $2.87M | -3.47% |
| 2023-04-28 | $8.8872 | $9.0252 | $8.2777 | $8.3962 | $3.04M | -5.64% |
| 2023-04-27 | $8.35 | $9.3023 | $8.31 | $8.898 | $5.48M | +6.31% |
| 2023-04-26 | $8.2783 | $9.0516 | $7.829 | $8.3701 | $8.37M | +1.26% |
| 2023-04-25 | $6.989 | $8.46 | $6.898 | $8.2658 | $7.06M | +18.12% |
| 2023-04-24 | $6.874 | $7.0535 | $6.439 | $6.9975 | $5.84M | +1.78% |
| 2023-04-23 | $7.608 | $7.608 | $6.811 | $6.8748 | $4.83M | -9.65% |
| 2023-04-22 | $7.278 | $7.631 | $7.092 | $7.6091 | $4.38M | +4.31% |
| 2023-04-21 | $7.901 | $8.054 | $7.247 | $7.2947 | $5.62M | -7.28% |
| 2023-04-20 | $8.3155 | $8.4883 | $7.6519 | $7.8671 | $5.71M | -5.55% |
| 2023-04-19 | $8.617 | $9.247 | $7.946 | $8.3293 | $6.94M | -3.34% |
| 2023-04-18 | $9.043 | $9.399 | $8.241 | $8.6173 | $5.16M | -4.66% |
| 2023-04-17 | $9.308 | $9.95 | $8.83 | $9.0386 | $7.25M | -2.86% |
| 2023-04-16 | $8.193 | $9.692 | $8.17 | $9.3047 | $6.23M | +13.63% |
| 2023-04-15 | $8.064 | $8.323 | $7.657 | $8.1886 | $5.00M | +2.01% |
| 2023-04-14 | $6.727 | $8.9787 | $6.718 | $8.0275 | $7.91M | +19.32% |
| 2023-04-13 | $6.571 | $6.906 | $6.545 | $6.7278 | $3.26M | +2.02% |
| 2023-04-12 | $6.63 | $6.9942 | $6.37 | $6.5946 | $4.50M | -1.10% |
| 2023-04-11 | $6.3135 | $6.9508 | $6.1847 | $6.6677 | $4.57M | +5.70% |
| 2023-04-10 | $5.691 | $6.393 | $5.588 | $6.3079 | $3.01M | +10.13% |
| 2023-04-09 | $5.4183 | $5.75 | $5.401 | $5.7277 | $1.87M | +5.86% |
| 2023-04-08 | $5.576 | $5.629 | $5.37 | $5.4105 | $1.94M | -2.79% |
| 2023-04-07 | $5.625 | $5.99 | $5.5545 | $5.5658 | $3.53M | -1.26% |
| 2023-04-06 | $5.5201 | $5.8439 | $5.1717 | $5.6368 | $4.34M | +1.73% |
| 2023-04-05 | $5.473 | $5.8247 | $5.2541 | $5.5409 | $4.20M | +1.80% |
| 2023-04-04 | $5.8636 | $5.8929 | $5.383 | $5.4432 | $5.36M | -7.43% |
| 2023-04-03 | $5.157 | $5.973 | $4.871 | $5.8798 | $4.04M | +14.04% |
| 2023-04-02 | $5.1809 | $5.30 | $4.8504 | $5.1558 | $1.99M | +0.34% |
| 2023-04-01 | $4.7341 | $5.3809 | $4.687 | $5.1384 | $2.42M | +8.41% |
| 2023-03-31 | $4.6992 | $4.835 | $4.576 | $4.7397 | $1.31M | +0.84% |
| 2023-03-30 | $4.342 | $5.0261 | $4.1947 | $4.7001 | $2.46M | +8.21% |
| 2023-03-29 | $4.1888 | $4.4737 | $4.1873 | $4.3434 | $1.33M | +2.98% |
| 2023-03-28 | $3.788 | $4.3669 | $3.64 | $4.2175 | $1.52M | +11.05% |
| 2023-03-27 | $4.0612 | $4.0791 | $3.7008 | $3.7977 | $921.88K | -6.76% |
| 2023-03-26 | $3.828 | $4.089 | $3.77 | $4.0732 | $1.91M | +6.36% |
| 2023-03-25 | $4.16 | $4.252 | $3.79 | $3.8295 | $1.21M | -8.04% |
| 2023-03-24 | $4.23 | $4.509 | $4.043 | $4.1642 | $997.97K | -1.20% |
| 2023-03-23 | $4.113 | $4.3205 | $4.0925 | $4.215 | $1.02M | +2.69% |
| 2023-03-22 | $4.229 | $4.352 | $3.90 | $4.1048 | $1.14M | -2.38% |
| 2023-03-21 | $3.9918 | $4.4483 | $3.868 | $4.2048 | $1.18M | +5.88% |
| 2023-03-20 | $4.266 | $4.304 | $3.951 | $3.9711 | $737.56K | -6.04% |
| 2023-03-19 | $4.423 | $4.606 | $4.2265 | $4.2265 | $1.12M | -4.52% |
| 2023-03-18 | $4.823 | $4.982 | $4.388 | $4.4265 | $1.23M | -8.32% |
| 2023-03-17 | $4.065 | $4.8282 | $3.987 | $4.8282 | $1.54M | +18.72% |
| 2023-03-16 | $4.021 | $4.298 | $3.977 | $4.067 | $980.70K | -0.02% |
| 2023-03-15 | $4.2594 | $4.2977 | $3.8409 | $4.0678 | $1.48M | -4.70% |
| 2023-03-14 | $4.12 | $4.515 | $4.039 | $4.2686 | $1.31M | +3.41% |
| 2023-03-13 | $3.697 | $4.346 | $3.568 | $4.1279 | $1.53M | +11.61% |
| 2023-03-12 | $3.104 | $3.755 | $2.97 | $3.6984 | $1.07M | +19.03% |
| 2023-03-11 | $3.041 | $3.246 | $2.797 | $3.107 | $1.25M | +2.23% |
| 2023-03-10 | $2.65 | $3.072 | $2.455 | $3.0393 | $1.29M | +14.77% |
| 2023-03-09 | $2.864 | $3.02 | $2.601 | $2.6481 | $427.63K | -7.53% |
| 2023-03-08 | $3.172 | $3.216 | $2.863 | $2.8637 | $534.26K | -9.79% |
| 2023-03-07 | $3.328 | $3.386 | $3.089 | $3.1746 | $395.96K | -4.61% |
| 2023-03-06 | $3.339 | $3.429 | $3.259 | $3.328 | $376.78K | -0.50% |
| 2023-03-05 | $3.258 | $3.497 | $3.232 | $3.3449 | $591.60K | +2.61% |
| 2023-03-04 | $3.6115 | $3.7028 | $3.1082 | $3.2597 | $449.78K | -9.46% |
| 2023-03-03 | $3.738 | $3.795 | $3.335 | $3.6003 | $671.93K | -3.67% |
| 2023-03-02 | $3.782 | $3.811 | $3.545 | $3.7375 | $368.20K | -1.37% |
| 2023-03-01 | $3.501 | $3.815 | $3.492 | $3.7893 | $465.69K | +8.14% |
| 2023-02-28 | $3.638 | $3.698 | $3.453 | $3.504 | $842.19K | -3.67% |
| 2023-02-27 | $3.772 | $3.873 | $3.5507 | $3.6375 | $2.29M | -3.78% |
| 2023-02-26 | $3.431 | $3.9093 | $3.409 | $3.7802 | $3.32M | +10.24% |
| 2023-02-25 | $3.618 | $3.66 | $3.285 | $3.4293 | $1.14M | -5.43% |
| 2023-02-24 | $3.911 | $3.938 | $3.531 | $3.626 | $1.07M | -7.36% |
| 2023-02-23 | $3.813 | $4.05 | $3.628 | $3.914 | $1.32M | +2.55% |
| 2023-02-22 | $3.923 | $3.937 | $3.64 | $3.8168 | $689.12K | -2.89% |
| 2023-02-21 | $4.155 | $4.418 | $3.821 | $3.9306 | $1.24M | -4.56% |
| 2023-02-20 | $4.1781 | $4.312 | $3.9768 | $4.1183 | $2.53M | -1.64% |
| 2023-02-19 | $4.2727 | $4.3201 | $3.9691 | $4.1871 | $1.27M | -3.40% |
| 2023-02-18 | $4.0024 | $4.5725 | $3.9538 | $4.3344 | $1.16M | +8.37% |
| 2023-02-17 | $3.64 | $4.157 | $3.581 | $3.9995 | $1.17M | +9.76% |
| 2023-02-16 | $3.9416 | $4.0448 | $3.6036 | $3.6438 | $644.53K | -8.44% |
| 2023-02-15 | $3.489 | $4.125 | $3.411 | $3.9796 | $2.26M | +13.91% |
| 2023-02-14 | $3.263 | $3.597 | $3.202 | $3.4936 | $645.20K | +7.14% |
| 2023-02-13 | $3.3522 | $3.4653 | $3.0373 | $3.2608 | $630.81K | -2.49% |
| 2023-02-12 | $3.396 | $3.595 | $3.233 | $3.3439 | $604.27K | -1.03% |
| 2023-02-11 | $3.133 | $3.415 | $3.0808 | $3.3789 | $602.40K | +7.21% |
| 2023-02-10 | $3.291 | $3.4291 | $3.011 | $3.1516 | $911.18K | -4.17% |
| 2023-02-09 | $3.7291 | $3.80 | $3.1811 | $3.2888 | $1.01M | -11.86% |
| 2023-02-08 | $4.1418 | $4.2713 | $3.6545 | $3.7313 | $841.09K | -10.07% |
| 2023-02-07 | $3.4749 | $4.3714 | $3.4201 | $4.1492 | $1.62M | +19.33% |
| 2023-02-06 | $3.6027 | $3.7116 | $3.425 | $3.4769 | $741.22K | -4.11% |
| 2023-02-05 | $3.877 | $4.027 | $3.352 | $3.626 | $1.43M | -6.48% |
| 2023-02-04 | $3.7469 | $4.2286 | $3.61 | $3.8773 | $1.03M | +3.44% |
| 2023-02-03 | $3.6338 | $3.9805 | $3.5708 | $3.7485 | $1.05M | +3.40% |
| 2023-02-02 | $3.8561 | $3.9739 | $3.5232 | $3.6252 | $976.61K | -6.04% |
| 2023-02-01 | $3.148 | $4.022 | $3.051 | $3.8585 | $1.50M | +21.92% |
| 2023-01-31 | $2.81 | $3.2373 | $2.6963 | $3.1648 | $1.51M | +12.56% |
| 2023-01-30 | $2.526 | $2.986 | $2.48 | $2.8118 | $894.78K | +11.32% |
| 2023-01-29 | $2.499 | $2.5829 | $2.4781 | $2.5259 | $302.19K | +0.95% |
| 2023-01-28 | $2.5578 | $2.695 | $2.4606 | $2.5022 | $1.06M | -2.77% |
| 2023-01-27 | $2.5812 | $2.775 | $2.5108 | $2.5735 | $1.02M | -0.03% |
| 2023-01-26 | $2.241 | $2.739 | $2.2047 | $2.5743 | $1.80M | +14.78% |
| 2023-01-25 | $1.836 | $2.44 | $1.785 | $2.2428 | $1.39M | +22.14% |
| 2023-01-24 | $1.994 | $2.019 | $1.787 | $1.8363 | $401.54K | -6.87% |
| 2023-01-23 | $1.942 | $2.059 | $1.9098 | $1.9717 | $1.06M | +0.51% |
| 2023-01-22 | $1.7321 | $2.096 | $1.716 | $1.9617 | $1.89M | +13.25% |
| 2023-01-21 | $1.64 | $1.855 | $1.622 | $1.7322 | $474.02K | +3.94% |
| 2023-01-20 | $1.5495 | $1.7277 | $1.5494 | $1.6665 | $723.09K | +7.78% |
| 2023-01-19 | $1.4955 | $1.5701 | $1.4806 | $1.5462 | $561.09K | +3.69% |
| 2023-01-18 | $1.5668 | $1.5668 | $1.4643 | $1.4912 | $605.00K | -5.07% |
| 2023-01-17 | $1.6362 | $1.681 | $1.5269 | $1.5709 | $720.28K | -4.06% |
| 2023-01-16 | $1.634 | $1.6746 | $1.6114 | $1.6373 | $678.32K | -0.02% |
| 2023-01-15 | $1.6381 | $1.727 | $1.5775 | $1.6376 | $1.54M | +0.50% |
| 2023-01-14 | $1.63 | $1.6485 | $1.5831 | $1.6295 | $1.01M | +0.59% |
| 2023-01-13 | $1.5251 | $1.7413 | $1.5166 | $1.6199 | $1.21M | +6.18% |
| 2023-01-12 | $1.441 | $1.5989 | $1.4406 | $1.5256 | $880.33K | +5.74% |
| 2023-01-11 | $1.3852 | $1.4794 | $1.3803 | $1.4427 | $581.62K | +3.49% |
| 2023-01-10 | $1.4219 | $1.4569 | $1.3837 | $1.394 | $524.07K | -1.97% |
| 2023-01-09 | $1.4669 | $1.4827 | $1.4062 | $1.4221 | $565.00K | -2.56% |
| 2023-01-08 | $1.3827 | $1.4749 | $1.3684 | $1.4594 | $582.41K | +5.64% |
| 2023-01-07 | $1.3845 | $1.40 | $1.3623 | $1.3815 | $685.34K | -0.22% |
| 2023-01-06 | $1.3449 | $1.3955 | $1.3427 | $1.3846 | $738.25K | +2.81% |
| 2023-01-05 | $1.3641 | $1.3912 | $1.3156 | $1.3468 | $885.67K | -1.20% |
| 2023-01-04 | $1.3565 | $1.378 | $1.3363 | $1.3631 | $1.15M | +0.90% |
| 2023-01-03 | $1.2936 | $1.3748 | $1.2827 | $1.351 | $1.25M | +4.41% |
| 2023-01-02 | $1.2914 | $1.3194 | $1.2865 | $1.2939 | $1.13M | +0.33% |
| 2023-01-01 | $1.2577 | $1.2989 | $1.2514 | $1.2897 | $1.19M | +2.47% |
Frequently asked questions
What was the Injective price on January 1, 2023?
INJ opened 2023-01-01 at $1.2577 and closed that day at $1.2897.
What was the highest price of Injective in 2023?
The highest was $44.833 on 2023-12-24; the lowest was $1.2514 on 2023-01-01.
How much did Injective change in 2023?
INJ moved +2744.43% in 2023, from $1.2577 to $35.7743.
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.