Injective price history in 2024
In 2024 Injective (INJ) went from $36.362 on 2024-01-01 to $19.7271 on 2024-12-31, a change of -45.75%. The highest price was $52.976 on 2024-03-12 and the lowest $13.52 on 2024-08-04. About $3.11B was traded across the year. The best day was 2024-11-06 (+22.68%) and the worst 2024-12-09 (-15.85%).
$36.362Open · 2024-01-01
$19.7271Close · 2024-12-31
$52.976High · 2024-03-12
$13.52Low · 2024-08-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $36.362 | $43.161 | $28.50 | $33.9007 | $383.55M | -6.77% |
| February | $33.856 | $45.771 | $31.00 | $40.8972 | $347.15M | +20.80% |
| March | $43.558 | $52.976 | $31.10 | $33.9777 | $382.10M | -21.99% |
| April | $34.008 | $36.25 | $18.45 | $22.6929 | $315.86M | -33.27% |
| May | $23.752 | $28.95 | $21.08 | $24.4255 | $192.65M | +2.84% |
| June | $24.42 | $32.584 | $18.533 | $23.289 | $241.32M | -4.63% |
| July | $23.51 | $28.05 | $16.90 | $20.7917 | $155.52M | -11.56% |
| August | $20.79 | $22.97 | $13.52 | $17.1244 | $166.58M | -17.63% |
| September | $17.26 | $24.921 | $15.03 | $22.0614 | $169.64M | +27.82% |
| October | $22.88 | $24.92 | $17.18 | $18.9236 | $133.23M | -17.29% |
| November | $18.751 | $31.497 | $16.02 | $30.8451 | $325.76M | +64.50% |
| December | $31.15 | $35.25 | $18.484 | $19.7271 | $296.30M | -36.67% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $20.08 | $20.51 | $19.50 | $19.7271 | $6.51M | -1.94% |
| 2024-12-30 | $20.31 | $20.99 | $19.55 | $20.1181 | $8.32M | -0.05% |
| 2024-12-29 | $21.31 | $21.36 | $20.06 | $20.1279 | $5.60M | -2.32% |
| 2024-12-28 | $20.826 | $21.509 | $20.484 | $20.6058 | $1.11M | -0.89% |
| 2024-12-27 | $21.20 | $22.09 | $20.62 | $20.7899 | $9.12M | -1.48% |
| 2024-12-26 | $22.57 | $22.93 | $20.92 | $21.1031 | $6.83M | -0.89% |
| 2024-12-25 | $22.72 | $22.936 | $21.054 | $21.2935 | $1.67M | -7.94% |
| 2024-12-24 | $23.10 | $23.81 | $22.25 | $23.1295 | $7.00M | -0.70% |
| 2024-12-23 | $20.42 | $23.79 | $19.98 | $23.2925 | $6.93M | +13.73% |
| 2024-12-22 | $20.49 | $21.16 | $19.77 | $20.4814 | $4.61M | +0.02% |
| 2024-12-21 | $22.12 | $23.54 | $20.07 | $20.4769 | $6.12M | -2.95% |
| 2024-12-20 | $20.79 | $23.542 | $20.598 | $21.0997 | $3.59M | +1.48% |
| 2024-12-19 | $23.488 | $23.617 | $18.484 | $20.7919 | $9.01M | -11.59% |
| 2024-12-18 | $26.973 | $27.692 | $22.572 | $23.5179 | $7.75M | -12.63% |
| 2024-12-17 | $28.48 | $29.33 | $26.60 | $26.9164 | $11.75M | -1.74% |
| 2024-12-16 | $28.597 | $29.46 | $27.333 | $27.392 | $3.38M | -4.17% |
| 2024-12-15 | $27.45 | $28.72 | $26.58 | $28.5845 | $6.30M | +3.27% |
| 2024-12-14 | $29.22 | $29.62 | $26.86 | $27.68 | $5.06M | +0.24% |
| 2024-12-13 | $28.391 | $29.624 | $27.264 | $27.6146 | $2.65M | -4.34% |
| 2024-12-12 | $28.83 | $30.78 | $28.55 | $28.868 | $12.06M | +0.18% |
| 2024-12-11 | $27.05 | $29.01 | $26.11 | $28.8147 | $6.99M | +6.50% |
| 2024-12-10 | $27.99 | $28.58 | $25.01 | $27.0551 | $20.38M | +5.92% |
| 2024-12-09 | $30.343 | $30.763 | $24.142 | $25.5426 | $10.10M | -15.85% |
| 2024-12-08 | $32.903 | $33.381 | $29.973 | $30.3543 | $3.80M | -7.87% |
| 2024-12-07 | $34.01 | $34.33 | $32.78 | $32.9463 | $10.35M | -2.67% |
| 2024-12-06 | $32.24 | $35.25 | $31.91 | $33.8511 | $20.44M | +5.03% |
| 2024-12-05 | $31.83 | $35.00 | $30.25 | $32.2303 | $19.33M | +1.24% |
| 2024-12-04 | $33.35 | $33.82 | $31.36 | $31.8349 | $15.32M | -4.34% |
| 2024-12-03 | $31.81 | $33.88 | $29.82 | $33.2775 | $26.47M | +5.22% |
| 2024-12-02 | $29.99 | $31.85 | $28.10 | $31.6273 | $25.90M | +4.29% |
| 2024-12-01 | $31.15 | $31.82 | $29.37 | $30.3254 | $11.84M | -1.68% |
| 2024-11-30 | $30.30 | $31.43 | $29.47 | $30.8451 | $9.66M | +1.79% |
| 2024-11-29 | $29.41 | $30.53 | $29.15 | $30.3019 | $9.83M | +2.18% |
| 2024-11-28 | $29.76 | $30.12 | $28.093 | $29.654 | $10.78M | +5.36% |
| 2024-11-27 | $29.477 | $31.497 | $28.108 | $28.1442 | $5.58M | -4.51% |
| 2024-11-26 | $28.48 | $31.072 | $28.391 | $29.4749 | $7.06M | +9.47% |
| 2024-11-25 | $28.46 | $29.69 | $26.17 | $26.9249 | $15.18M | -5.97% |
| 2024-11-24 | $27.82 | $28.89 | $25.50 | $28.6334 | $18.19M | +10.84% |
| 2024-11-23 | $28.989 | $29.181 | $25.451 | $25.8331 | $8.96M | -2.83% |
| 2024-11-22 | $25.05 | $26.61 | $23.95 | $26.585 | $6.74M | +6.78% |
| 2024-11-21 | $23.22 | $25.29 | $22.47 | $24.8961 | $8.96M | +7.20% |
| 2024-11-20 | $24.40 | $25.24 | $22.92 | $23.225 | $4.63M | -4.69% |
| 2024-11-19 | $25.67 | $26.19 | $24.00 | $24.3673 | $11.13M | -1.58% |
| 2024-11-18 | $25.729 | $26.21 | $24.291 | $24.759 | $3.61M | +0.85% |
| 2024-11-17 | $25.87 | $27.18 | $24.26 | $24.55 | $6.82M | -4.91% |
| 2024-11-16 | $25.034 | $27.1864 | $24.653 | $25.8183 | $8.46M | +4.12% |
| 2024-11-15 | $23.27 | $24.97 | $22.47 | $24.7955 | $6.59M | +7.01% |
| 2024-11-14 | $24.13 | $25.83 | $22.88 | $23.1719 | $13.94M | -3.83% |
| 2024-11-13 | $24.48 | $27.02 | $22.31 | $24.0948 | $27.16M | -1.57% |
| 2024-11-12 | $26.86 | $26.89 | $23.45 | $24.48 | $27.14M | +2.40% |
| 2024-11-11 | $25.955 | $27.061 | $23.424 | $23.9066 | $8.23M | -7.28% |
| 2024-11-10 | $23.82 | $26.47 | $23.22 | $25.7842 | $56.90M | +8.41% |
| 2024-11-09 | $22.41 | $23.85 | $21.83 | $23.7844 | $5.52M | +6.39% |
| 2024-11-08 | $21.63 | $22.98 | $21.59 | $22.3561 | $11.83M | +3.52% |
| 2024-11-07 | $21.20 | $21.92 | $20.31 | $21.5957 | $5.03M | +1.66% |
| 2024-11-06 | $17.32 | $21.47 | $17.32 | $21.2427 | $19.03M | +22.68% |
| 2024-11-05 | $16.35 | $17.61 | $16.35 | $17.3152 | $1.99M | +5.90% |
| 2024-11-04 | $16.87 | $17.18 | $16.02 | $16.3503 | $1.50M | -2.65% |
| 2024-11-03 | $17.96 | $18.02 | $16.12 | $16.7954 | $2.62M | +1.03% |
| 2024-11-02 | $18.067 | $18.20 | $16.111 | $16.6237 | $1.40M | -7.93% |
| 2024-11-01 | $18.751 | $19.149 | $17.859 | $18.0545 | $1.31M | -4.59% |
| 2024-10-31 | $19.85 | $19.92 | $18.78 | $18.9236 | $3.43M | -3.72% |
| 2024-10-30 | $20.30 | $20.32 | $19.40 | $19.6547 | $3.24M | -2.13% |
| 2024-10-29 | $19.24 | $20.51 | $19.20 | $20.0826 | $3.49M | +4.52% |
| 2024-10-28 | $18.96 | $19.37 | $18.23 | $19.2143 | $1.10M | +2.33% |
| 2024-10-27 | $18.39 | $19.12 | $18.28 | $18.7762 | $1.73M | +1.42% |
| 2024-10-26 | $18.20 | $18.81 | $17.93 | $18.5131 | $2.56M | +2.01% |
| 2024-10-25 | $20.41 | $20.49 | $17.18 | $18.1475 | $5.56M | -8.32% |
| 2024-10-24 | $20.302 | $20.586 | $19.709 | $19.7946 | $709.34K | -2.10% |
| 2024-10-23 | $20.95 | $21.01 | $19.55 | $20.2189 | $3.27M | +1.06% |
| 2024-10-22 | $20.948 | $21.106 | $19.869 | $20.0066 | $1.22M | -5.44% |
| 2024-10-21 | $22.16 | $22.38 | $21.06 | $21.1576 | $5.21M | -1.29% |
| 2024-10-20 | $22.154 | $22.396 | $21.18 | $21.4337 | $2.49M | -3.41% |
| 2024-10-19 | $22.06 | $22.33 | $21.66 | $22.1911 | $4.22M | +0.70% |
| 2024-10-18 | $21.35 | $22.34 | $20.99 | $22.0369 | $7.30M | +2.53% |
| 2024-10-17 | $20.90 | $23.92 | $20.31 | $21.4939 | $17.89M | +2.86% |
| 2024-10-16 | $21.40 | $21.49 | $20.57 | $20.897 | $2.98M | +0.84% |
| 2024-10-15 | $21.296 | $21.734 | $20.62 | $20.7228 | $2.20M | -3.73% |
| 2024-10-14 | $20.32 | $22.00 | $20.04 | $21.5253 | $7.02M | +5.98% |
| 2024-10-13 | $20.39 | $20.69 | $19.64 | $20.31 | $1.67M | +0.40% |
| 2024-10-12 | $20.44 | $21.05 | $20.2286 | $20.2286 | $2.39M | -1.79% |
| 2024-10-11 | $19.24 | $20.62 | $19.10 | $20.5981 | $3.51M | +7.08% |
| 2024-10-10 | $19.31 | $19.77 | $18.55 | $19.2362 | $2.39M | +0.04% |
| 2024-10-09 | $19.50 | $20.07 | $19.05 | $19.2284 | $4.25M | -2.33% |
| 2024-10-08 | $20.53 | $20.86 | $19.21 | $19.6862 | $6.02M | +1.62% |
| 2024-10-07 | $21.326 | $21.731 | $19.217 | $19.3727 | $2.23M | -7.76% |
| 2024-10-06 | $19.90 | $21.002 | $19.65 | $21.002 | $3.36M | +5.41% |
| 2024-10-05 | $20.37 | $20.52 | $19.58 | $19.9251 | $1.61M | -1.78% |
| 2024-10-04 | $19.03 | $20.58 | $18.89 | $20.2864 | $5.58M | +6.64% |
| 2024-10-03 | $20.19 | $20.54 | $18.52 | $19.0233 | $7.61M | -0.52% |
| 2024-10-02 | $21.754 | $22.09 | $18.515 | $19.1225 | $3.42M | -7.59% |
| 2024-10-01 | $22.88 | $24.92 | $20.12 | $20.6933 | $13.55M | -6.20% |
| 2024-09-30 | $22.941 | $24.921 | $21.488 | $22.0614 | $6.64M | -4.45% |
| 2024-09-29 | $22.85 | $23.743 | $22.24 | $23.0895 | $4.94M | +1.23% |
| 2024-09-28 | $23.61 | $23.97 | $22.47 | $22.8089 | $3.21M | -2.50% |
| 2024-09-27 | $23.05 | $23.85 | $22.73 | $23.3939 | $6.05M | +1.22% |
| 2024-09-26 | $22.49 | $23.77 | $22.08 | $23.1128 | $13.54M | +2.82% |
| 2024-09-25 | $21.85 | $23.23 | $21.21 | $22.48 | $9.33M | +2.93% |
| 2024-09-24 | $22.44 | $22.87 | $21.45 | $21.8391 | $9.18M | -1.36% |
| 2024-09-23 | $21.70 | $22.57 | $21.13 | $22.1398 | $9.70M | +0.85% |
| 2024-09-22 | $21.16 | $21.9527 | $20.58 | $21.9527 | $7.61M | +4.17% |
| 2024-09-21 | $21.07 | $21.66 | $20.49 | $21.0745 | $2.50M | -0.03% |
| 2024-09-20 | $20.45 | $21.40 | $20.10 | $21.0807 | $5.25M | +2.56% |
| 2024-09-19 | $19.83 | $21.03 | $19.78 | $20.5546 | $6.71M | +3.77% |
| 2024-09-18 | $19.51 | $19.84 | $18.17 | $19.8069 | $4.57M | +8.29% |
| 2024-09-17 | $19.839 | $20.11 | $18.227 | $18.2904 | $2.85M | +1.56% |
| 2024-09-16 | $18.66 | $18.94 | $17.79 | $18.01 | $2.01M | -2.34% |
| 2024-09-15 | $19.62 | $20.19 | $18.4408 | $18.4408 | $5.29M | -6.58% |
| 2024-09-14 | $19.80 | $20.13 | $19.21 | $19.7406 | $3.47M | +0.21% |
| 2024-09-13 | $19.34 | $20.10 | $18.47 | $19.70 | $5.30M | +2.25% |
| 2024-09-12 | $18.74 | $19.48 | $18.70 | $19.2671 | $6.08M | +2.50% |
| 2024-09-11 | $18.19 | $19.03 | $17.62 | $18.7977 | $8.03M | +2.98% |
| 2024-09-10 | $17.30 | $18.48 | $16.97 | $18.2539 | $6.32M | +4.48% |
| 2024-09-09 | $16.24 | $17.62 | $16.04 | $17.4705 | $5.59M | +7.03% |
| 2024-09-08 | $16.01 | $16.63 | $15.91 | $16.3229 | $3.80M | +2.01% |
| 2024-09-07 | $16.21 | $16.63 | $15.82 | $16.0015 | $2.61M | -2.09% |
| 2024-09-06 | $17.01 | $17.35 | $15.588 | $16.3423 | $8.08M | -3.12% |
| 2024-09-05 | $17.32 | $17.46 | $16.74 | $16.8683 | $4.98M | -1.90% |
| 2024-09-04 | $15.87 | $17.64 | $15.03 | $17.1943 | $8.55M | +8.39% |
| 2024-09-03 | $17.17 | $17.54 | $15.81 | $15.8637 | $2.19M | -2.29% |
| 2024-09-02 | $16.901 | $17.544 | $16.185 | $16.2351 | $1.91M | -2.27% |
| 2024-09-01 | $17.26 | $17.33 | $16.26 | $16.6117 | $3.32M | -2.99% |
| 2024-08-31 | $17.40 | $17.63 | $17.02 | $17.1244 | $1.86M | -1.50% |
| 2024-08-30 | $17.45 | $18.05 | $16.618 | $17.3854 | $4.34M | +4.17% |
| 2024-08-29 | $18.435 | $18.557 | $16.613 | $16.6892 | $2.41M | -7.96% |
| 2024-08-28 | $19.00 | $19.30 | $17.575 | $18.1326 | $7.44M | -0.51% |
| 2024-08-27 | $20.276 | $21.20 | $18.069 | $18.2258 | $3.29M | -11.21% |
| 2024-08-26 | $22.38 | $22.75 | $20.5278 | $20.5278 | $8.39M | -3.68% |
| 2024-08-25 | $21.966 | $22.888 | $21.104 | $21.3129 | $1.79M | -3.53% |
| 2024-08-24 | $22.16 | $22.97 | $21.67 | $22.0926 | $6.46M | -0.76% |
| 2024-08-23 | $20.07 | $22.37 | $20.05 | $22.2622 | $8.21M | +11.00% |
| 2024-08-22 | $19.68 | $20.64 | $19.39 | $20.0563 | $3.26M | +1.28% |
| 2024-08-21 | $18.42 | $19.86 | $18.21 | $19.8021 | $6.71M | +7.13% |
| 2024-08-20 | $18.16 | $19.11 | $18.00 | $18.485 | $5.14M | +1.33% |
| 2024-08-19 | $17.85 | $18.2418 | $17.53 | $18.2418 | $4.39M | +2.26% |
| 2024-08-18 | $18.60 | $18.78 | $17.8381 | $17.8381 | $2.40M | -3.74% |
| 2024-08-17 | $17.89 | $18.65 | $17.78 | $18.5317 | $2.57M | +2.90% |
| 2024-08-16 | $18.13 | $19.23 | $17.274 | $18.01 | $7.37M | +2.93% |
| 2024-08-15 | $18.774 | $19.259 | $17.363 | $17.498 | $2.93M | -6.44% |
| 2024-08-14 | $19.45 | $19.93 | $18.59 | $18.7027 | $5.63M | -3.50% |
| 2024-08-13 | $18.54 | $19.57 | $18.05 | $19.3801 | $6.68M | +3.64% |
| 2024-08-12 | $17.65 | $19.30 | $17.60 | $18.70 | $5.99M | +5.98% |
| 2024-08-11 | $19.24 | $19.40 | $17.60 | $17.6447 | $2.78M | -4.33% |
| 2024-08-10 | $18.612 | $19.408 | $18.379 | $18.4442 | $2.31M | +0.38% |
| 2024-08-09 | $18.35 | $18.46 | $17.10 | $18.375 | $8.72M | +5.52% |
| 2024-08-08 | $16.12 | $18.468 | $15.948 | $17.4132 | $3.38M | +16.82% |
| 2024-08-07 | $16.04 | $16.66 | $14.62 | $14.9061 | $5.36M | -3.27% |
| 2024-08-06 | $16.398 | $16.673 | $15.341 | $15.4095 | $2.02M | +0.64% |
| 2024-08-05 | $17.65 | $17.94 | $13.52 | $15.3121 | $31.53M | -1.13% |
| 2024-08-04 | $17.505 | $18.451 | $13.52 | $15.4863 | $7.44M | -11.48% |
| 2024-08-03 | $18.934 | $19.011 | $17.48 | $17.4957 | $1.47M | -7.65% |
| 2024-08-02 | $20.655 | $20.701 | $18.89 | $18.9457 | $2.27M | -8.31% |
| 2024-08-01 | $20.79 | $21.833 | $19.959 | $20.6618 | $2.03M | -0.62% |
| 2024-07-31 | $23.013 | $23.222 | $20.65 | $20.7917 | $3.11M | -10.02% |
| 2024-07-30 | $24.16 | $24.81 | $22.87 | $23.1062 | $3.61M | -4.37% |
| 2024-07-29 | $24.21 | $26.07 | $24.15 | $24.1609 | $4.10M | -1.35% |
| 2024-07-28 | $25.32 | $25.46 | $23.98 | $24.4914 | $3.47M | -0.17% |
| 2024-07-27 | $24.817 | $25.737 | $24.216 | $24.5342 | $1.70M | -1.17% |
| 2024-07-26 | $25.41 | $26.123 | $24.618 | $24.824 | $1.64M | +4.19% |
| 2024-07-25 | $23.91 | $24.63 | $22.86 | $23.8267 | $5.77M | -0.79% |
| 2024-07-24 | $24.07 | $25.82 | $23.71 | $24.0176 | $8.09M | -0.22% |
| 2024-07-23 | $25.80 | $26.14 | $23.57 | $24.07 | $2.89M | -2.13% |
| 2024-07-22 | $26.126 | $26.577 | $24.121 | $24.5935 | $2.39M | -5.75% |
| 2024-07-21 | $27.397 | $28.014 | $25.80 | $26.0929 | $3.25M | -5.25% |
| 2024-07-20 | $26.41 | $28.05 | $26.22 | $27.5386 | $6.19M | +3.29% |
| 2024-07-19 | $26.92 | $27.40 | $25.62 | $26.6609 | $9.15M | -0.41% |
| 2024-07-18 | $25.62 | $27.099 | $25.034 | $26.7709 | $8.43M | +4.93% |
| 2024-07-17 | $24.91 | $26.763 | $24.86 | $25.5124 | $10.05M | +2.45% |
| 2024-07-16 | $22.99 | $24.94 | $22.60 | $24.9032 | $6.23M | +8.03% |
| 2024-07-15 | $21.63 | $23.14 | $21.53 | $23.053 | $3.23M | +5.82% |
| 2024-07-14 | $20.27 | $21.7849 | $20.22 | $21.7849 | $3.12M | +6.65% |
| 2024-07-13 | $19.78 | $20.69 | $19.68 | $20.4263 | $3.16M | +2.42% |
| 2024-07-12 | $19.59 | $20.08 | $19.10 | $19.9443 | $3.50M | +1.22% |
| 2024-07-11 | $20.55 | $21.20 | $19.54 | $19.7048 | $5.53M | -3.38% |
| 2024-07-10 | $20.90 | $21.36 | $20.37 | $20.3937 | $4.12M | -2.46% |
| 2024-07-09 | $19.75 | $21.15 | $19.38 | $20.9086 | $6.46M | +5.87% |
| 2024-07-08 | $18.63 | $20.50 | $17.72 | $19.75 | $4.61M | +5.99% |
| 2024-07-07 | $20.16 | $20.17 | $18.53 | $18.6331 | $2.59M | -2.68% |
| 2024-07-06 | $19.524 | $20.433 | $18.815 | $19.1467 | $1.88M | +1.13% |
| 2024-07-05 | $19.83 | $19.88 | $16.90 | $18.9336 | $11.79M | -3.27% |
| 2024-07-04 | $21.48 | $21.68 | $19.35 | $19.5729 | $13.95M | -3.97% |
| 2024-07-03 | $21.229 | $21.675 | $19.355 | $20.3821 | $3.45M | -3.98% |
| 2024-07-02 | $22.748 | $23.623 | $21.00 | $21.226 | $3.11M | -6.19% |
| 2024-07-01 | $23.51 | $24.09 | $22.52 | $22.6257 | $4.94M | -2.85% |
| 2024-06-30 | $22.82 | $23.80 | $22.02 | $23.289 | $5.99M | +2.12% |
| 2024-06-29 | $23.08 | $23.76 | $22.68 | $22.8047 | $3.38M | -1.13% |
| 2024-06-28 | $23.24 | $23.47 | $22.63 | $23.0649 | $5.95M | -0.54% |
| 2024-06-27 | $23.06 | $24.27 | $22.69 | $23.19 | $7.68M | -0.57% |
| 2024-06-26 | $23.42 | $23.80 | $22.49 | $23.3225 | $7.62M | +0.55% |
| 2024-06-25 | $22.72 | $23.49 | $22.42 | $23.1944 | $7.81M | +1.55% |
| 2024-06-24 | $20.30 | $22.8404 | $19.50 | $22.8404 | $15.24M | +12.64% |
| 2024-06-23 | $20.94 | $21.48 | $20.04 | $20.2779 | $1.92M | -2.41% |
| 2024-06-22 | $21.32 | $21.38 | $20.7786 | $20.7786 | $3.29M | -2.13% |
| 2024-06-21 | $20.77 | $21.85 | $20.17 | $21.2309 | $5.67M | +1.40% |
| 2024-06-20 | $21.19 | $23.23 | $20.62 | $20.9373 | $11.84M | -0.90% |
| 2024-06-19 | $20.47 | $21.56 | $20.04 | $21.1271 | $12.07M | +2.70% |
| 2024-06-18 | $21.61 | $21.72 | $18.5962 | $20.5707 | $16.87M | +2.63% |
| 2024-06-17 | $21.83 | $22.421 | $18.533 | $20.0443 | $9.11M | -8.15% |
| 2024-06-16 | $25.11 | $25.409 | $21.768 | $21.8238 | $5.15M | -13.63% |
| 2024-06-15 | $26.22 | $26.63 | $25.22 | $25.268 | $7.73M | -3.85% |
| 2024-06-14 | $28.83 | $29.32 | $25.63 | $26.2809 | $14.69M | -3.99% |
| 2024-06-13 | $29.017 | $29.572 | $27.317 | $27.3743 | $7.22M | -5.71% |
| 2024-06-12 | $32.584 | $32.584 | $28.91 | $29.0306 | $11.28M | +6.83% |
| 2024-06-11 | $29.34 | $29.83 | $25.52 | $27.1737 | $11.29M | +1.38% |
| 2024-06-10 | $29.412 | $29.90 | $26.545 | $26.8025 | $11.63M | -3.63% |
| 2024-06-09 | $26.78 | $29.31 | $26.63 | $27.8121 | $4.56M | +3.74% |
| 2024-06-08 | $27.90 | $30.84 | $26.67 | $26.81 | $9.90M | -5.31% |
| 2024-06-07 | $28.07 | $30.98 | $25.72 | $28.3149 | $29.14M | +0.92% |
| 2024-06-06 | $26.80 | $28.63 | $26.02 | $28.0571 | $4.99M | +4.70% |
| 2024-06-05 | $25.24 | $27.11 | $25.18 | $26.7964 | $2.92M | +6.17% |
| 2024-06-04 | $24.98 | $25.96 | $24.16 | $25.24 | $2.08M | +1.02% |
| 2024-06-03 | $24.22 | $25.96 | $23.90 | $24.9841 | $1.42M | +3.15% |
| 2024-06-02 | $24.54 | $24.88 | $23.85 | $24.22 | $732.13K | -1.59% |
| 2024-06-01 | $24.42 | $24.70 | $24.12 | $24.6105 | $2.14M | +0.76% |
| 2024-05-31 | $24.90 | $25.53 | $24.26 | $24.4255 | $3.87M | -1.46% |
| 2024-05-30 | $26.42 | $27.20 | $24.787 | $24.787 | $5.50M | -2.74% |
| 2024-05-29 | $26.30 | $27.202 | $25.351 | $25.486 | $2.48M | -3.02% |
| 2024-05-28 | $25.77 | $26.34 | $24.67 | $26.279 | $4.98M | +2.63% |
| 2024-05-27 | $24.85 | $26.499 | $24.77 | $25.606 | $4.47M | +3.13% |
| 2024-05-26 | $25.35 | $25.61 | $24.46 | $24.83 | $856.15K | -1.33% |
| 2024-05-25 | $25.71 | $26.60 | $25.1637 | $25.1637 | $1.89M | -1.93% |
| 2024-05-24 | $26.15 | $26.33 | $24.60 | $25.6586 | $3.26M | +2.02% |
| 2024-05-23 | $26.266 | $26.422 | $24.586 | $25.1495 | $2.43M | -6.32% |
| 2024-05-22 | $27.64 | $27.83 | $26.80 | $26.8458 | $5.36M | -2.49% |
| 2024-05-21 | $28.23 | $28.95 | $27.46 | $27.5313 | $5.98M | -1.50% |
| 2024-05-20 | $24.15 | $28.42 | $23.74 | $27.9513 | $12.77M | +15.77% |
| 2024-05-19 | $24.96 | $25.20 | $24.06 | $24.1427 | $1.71M | -2.61% |
| 2024-05-18 | $24.72 | $25.29 | $24.53 | $24.7888 | $3.03M | -0.03% |
| 2024-05-17 | $23.444 | $25.32 | $23.28 | $24.7967 | $5.02M | +5.89% |
| 2024-05-16 | $23.613 | $24.13 | $22.738 | $23.4177 | $4.00M | -0.18% |
| 2024-05-15 | $21.37 | $23.937 | $21.08 | $23.4591 | $8.85M | +9.80% |
| 2024-05-14 | $22.622 | $22.854 | $21.233 | $21.3646 | $5.51M | -1.69% |
| 2024-05-13 | $22.961 | $23.582 | $21.372 | $21.7319 | $3.31M | -6.52% |
| 2024-05-12 | $23.71 | $24.14 | $23.2488 | $23.2488 | $6.11M | -2.33% |
| 2024-05-11 | $24.827 | $25.163 | $23.633 | $23.8025 | $7.04M | -3.65% |
| 2024-05-10 | $23.987 | $27.008 | $23.847 | $24.7037 | $15.77M | +2.98% |
| 2024-05-09 | $23.277 | $24.306 | $22.792 | $23.9892 | $4.27M | +2.40% |
| 2024-05-08 | $24.694 | $25.118 | $22.894 | $23.426 | $8.92M | -4.13% |
| 2024-05-07 | $25.58 | $26.289 | $24.4357 | $24.4357 | $11.06M | -4.30% |
| 2024-05-06 | $24.22 | $26.20 | $23.86 | $25.5336 | $14.78M | +5.41% |
| 2024-05-05 | $24.647 | $24.724 | $23.818 | $24.2243 | $4.34M | -1.63% |
| 2024-05-04 | $24.94 | $25.25 | $24.42 | $24.6246 | $4.95M | -1.04% |
| 2024-05-03 | $23.435 | $25.081 | $22.955 | $24.8826 | $7.86M | +5.32% |
| 2024-05-02 | $23.656 | $23.724 | $22.636 | $23.6254 | $8.04M | +0.00% |
| 2024-05-01 | $23.752 | $24.237 | $22.026 | $23.6249 | $14.25M | +4.11% |
| 2024-04-30 | $23.361 | $24.253 | $22.023 | $22.6929 | $3.75M | -2.94% |
| 2024-04-29 | $25.691 | $26.199 | $23.194 | $23.3793 | $2.55M | -9.16% |
| 2024-04-28 | $25.947 | $26.78 | $25.64 | $25.7359 | $3.65M | -1.19% |
| 2024-04-27 | $25.56 | $26.32 | $24.684 | $26.046 | $5.00M | +2.31% |
| 2024-04-26 | $26.503 | $26.748 | $25.374 | $25.4574 | $4.97M | -3.16% |
| 2024-04-25 | $26.465 | $27.10 | $25.582 | $26.2877 | $6.71M | -0.75% |
| 2024-04-24 | $28.012 | $29.36 | $26.163 | $26.4869 | $11.11M | -4.56% |
| 2024-04-23 | $28.63 | $29.16 | $27.571 | $27.7529 | $8.20M | -2.83% |
| 2024-04-22 | $28.27 | $29.44 | $27.916 | $28.5605 | $8.08M | +0.84% |
| 2024-04-21 | $29.705 | $29.82 | $27.777 | $28.3235 | $6.44M | -0.53% |
| 2024-04-20 | $28.706 | $29.849 | $28.227 | $28.4753 | $3.69M | +0.44% |
| 2024-04-19 | $27.637 | $28.80 | $25.00 | $28.3502 | $13.42M | +1.64% |
| 2024-04-18 | $26.016 | $28.91 | $24.80 | $27.894 | $17.05M | +7.15% |
| 2024-04-17 | $25.009 | $28.237 | $24.221 | $26.0321 | $14.37M | +4.51% |
| 2024-04-16 | $24.44 | $25.55 | $23.195 | $24.9076 | $14.04M | +5.88% |
| 2024-04-15 | $25.291 | $25.542 | $23.329 | $23.5238 | $6.66M | -8.68% |
| 2024-04-14 | $23.28 | $26.447 | $22.57 | $25.7602 | $36.62M | +10.69% |
| 2024-04-13 | $26.713 | $27.233 | $18.45 | $23.2731 | $29.59M | -12.48% |
| 2024-04-12 | $31.938 | $32.45 | $21.934 | $26.5932 | $37.79M | -15.84% |
| 2024-04-11 | $33.192 | $33.46 | $31.563 | $31.5973 | $5.91M | -1.79% |
| 2024-04-10 | $32.435 | $33.451 | $31.914 | $32.1725 | $2.63M | -2.00% |
| 2024-04-09 | $35.64 | $35.87 | $32.8286 | $32.8286 | $8.30M | -1.42% |
| 2024-04-08 | $35.674 | $35.908 | $32.966 | $33.3018 | $4.50M | -6.00% |
| 2024-04-07 | $34.817 | $36.25 | $34.721 | $35.427 | $7.34M | +0.75% |
| 2024-04-06 | $34.25 | $35.787 | $33.63 | $35.1632 | $11.11M | +1.52% |
| 2024-04-05 | $32.774 | $34.85 | $30.70 | $34.6363 | $11.24M | +5.97% |
| 2024-04-04 | $32.90 | $34.14 | $31.916 | $32.684 | $8.20M | -1.63% |
| 2024-04-03 | $32.536 | $34.77 | $31.54 | $33.2247 | $11.05M | +2.06% |
| 2024-04-02 | $34.207 | $34.207 | $31.20 | $32.5526 | $7.66M | +3.04% |
| 2024-04-01 | $34.008 | $34.555 | $31.206 | $31.5915 | $4.22M | -7.02% |
| 2024-03-31 | $36.916 | $37.258 | $33.00 | $33.9777 | $5.03M | -5.11% |
| 2024-03-30 | $36.662 | $37.098 | $35.672 | $35.8093 | $4.30M | -2.29% |
| 2024-03-29 | $38.44 | $38.608 | $36.20 | $36.6487 | $6.41M | +0.66% |
| 2024-03-28 | $37.806 | $38.626 | $36.199 | $36.4072 | $3.95M | -3.85% |
| 2024-03-27 | $39.03 | $39.63 | $37.137 | $37.8653 | $9.83M | +0.32% |
| 2024-03-26 | $39.546 | $39.819 | $37.20 | $37.7436 | $6.26M | -0.26% |
| 2024-03-25 | $36.518 | $38.398 | $35.927 | $37.8426 | $6.56M | +3.67% |
| 2024-03-24 | $35.007 | $36.709 | $34.896 | $36.5036 | $2.62M | +3.23% |
| 2024-03-23 | $35.281 | $36.31 | $34.792 | $35.3601 | $5.59M | -0.58% |
| 2024-03-22 | $37.123 | $37.74 | $34.376 | $35.5658 | $9.94M | -0.15% |
| 2024-03-21 | $37.88 | $38.774 | $35.054 | $35.6196 | $7.39M | -5.87% |
| 2024-03-20 | $35.365 | $39.616 | $34.052 | $37.8426 | $7.00M | +5.94% |
| 2024-03-19 | $38.43 | $39.03 | $34.151 | $35.7216 | $16.41M | -3.67% |
| 2024-03-18 | $39.614 | $40.013 | $34.147 | $37.0837 | $11.93M | -6.37% |
| 2024-03-17 | $42.907 | $43.495 | $38.664 | $39.6051 | $7.44M | -2.72% |
| 2024-03-16 | $44.481 | $48.99 | $39.924 | $40.7122 | $11.26M | -9.05% |
| 2024-03-15 | $47.92 | $48.50 | $40.20 | $44.7652 | $27.60M | +2.75% |
| 2024-03-14 | $48.866 | $49.811 | $40.10 | $43.5679 | $22.43M | -10.42% |
| 2024-03-13 | $51.832 | $52.90 | $47.604 | $48.6349 | $39.75M | -0.66% |
| 2024-03-12 | $49.131 | $52.976 | $46.00 | $48.9595 | $24.32M | +15.04% |
| 2024-03-11 | $40.124 | $43.899 | $37.937 | $42.5576 | $10.28M | +6.07% |
| 2024-03-10 | $40.895 | $41.324 | $38.805 | $40.1223 | $4.32M | -0.56% |
| 2024-03-09 | $41.459 | $42.65 | $40.3476 | $40.3476 | $11.14M | -3.01% |
| 2024-03-08 | $42.82 | $44.49 | $40.02 | $41.5977 | $16.00M | -1.87% |
| 2024-03-07 | $38.893 | $44.939 | $38.862 | $42.3894 | $20.24M | +9.06% |
| 2024-03-06 | $37.701 | $39.642 | $35.86 | $38.8686 | $9.10M | +2.42% |
| 2024-03-05 | $40.615 | $42.711 | $31.10 | $37.9509 | $36.84M | -6.48% |
| 2024-03-04 | $40.701 | $42.008 | $38.575 | $40.5785 | $11.04M | +4.20% |
| 2024-03-03 | $40.50 | $41.847 | $38.855 | $38.9445 | $7.51M | -3.90% |
| 2024-03-02 | $42.526 | $43.249 | $37.811 | $40.5235 | $9.33M | -4.63% |
| 2024-03-01 | $43.558 | $46.501 | $42.274 | $42.4914 | $10.29M | +3.90% |
| 2024-02-29 | $43.245 | $45.771 | $39.841 | $40.8972 | $13.52M | -6.42% |
| 2024-02-28 | $39.966 | $43.952 | $34.537 | $43.7025 | $50.12M | +10.41% |
| 2024-02-27 | $36.675 | $40.571 | $35.894 | $39.5811 | $26.70M | +7.09% |
| 2024-02-26 | $35.835 | $37.553 | $34.816 | $36.9592 | $17.17M | +3.16% |
| 2024-02-25 | $34.658 | $35.946 | $33.59 | $35.8285 | $6.20M | +3.61% |
| 2024-02-24 | $32.941 | $34.94 | $32.556 | $34.5786 | $7.38M | +5.04% |
| 2024-02-23 | $34.144 | $34.785 | $32.014 | $32.9191 | $13.36M | +0.85% |
| 2024-02-22 | $35.48 | $35.501 | $32.42 | $32.6418 | $6.44M | -7.35% |
| 2024-02-21 | $36.436 | $36.565 | $33.557 | $35.2316 | $21.39M | +1.52% |
| 2024-02-20 | $35.572 | $37.193 | $34.075 | $34.7055 | $7.68M | -2.47% |
| 2024-02-19 | $37.357 | $39.374 | $33.618 | $35.586 | $15.00M | -4.76% |
| 2024-02-18 | $39.30 | $39.99 | $37.00 | $37.3627 | $11.83M | -1.07% |
| 2024-02-17 | $34.513 | $37.91 | $33.523 | $37.7675 | $14.88M | +9.74% |
| 2024-02-16 | $34.125 | $35.875 | $33.375 | $34.4145 | $18.21M | +0.95% |
| 2024-02-15 | $35.413 | $36.135 | $33.251 | $34.0919 | $18.57M | +0.96% |
| 2024-02-14 | $35.031 | $36.162 | $33.375 | $33.7663 | $5.55M | -2.99% |
| 2024-02-13 | $36.744 | $37.156 | $34.409 | $34.8083 | $12.86M | -0.27% |
| 2024-02-12 | $35.456 | $37.20 | $34.689 | $34.9013 | $8.64M | -1.00% |
| 2024-02-11 | $34.977 | $36.631 | $34.681 | $35.2542 | $8.92M | +0.37% |
| 2024-02-10 | $34.824 | $36.112 | $34.01 | $35.1228 | $8.94M | +0.94% |
| 2024-02-09 | $32.745 | $35.589 | $32.735 | $34.7947 | $10.11M | +6.33% |
| 2024-02-08 | $32.962 | $34.19 | $32.436 | $32.7234 | $3.92M | -1.85% |
| 2024-02-07 | $31.189 | $33.50 | $31.151 | $33.3393 | $8.85M | +6.06% |
| 2024-02-06 | $31.975 | $32.644 | $31.00 | $31.4355 | $6.43M | -1.22% |
| 2024-02-05 | $32.296 | $33.60 | $31.00 | $31.8233 | $9.08M | -1.49% |
| 2024-02-04 | $33.064 | $33.478 | $32.159 | $32.3032 | $4.44M | -2.34% |
| 2024-02-03 | $34.614 | $35.024 | $32.513 | $33.0768 | $4.85M | +0.49% |
| 2024-02-02 | $35.246 | $35.53 | $32.50 | $32.9167 | $2.33M | -2.74% |
| 2024-02-01 | $33.856 | $34.696 | $33.097 | $33.8455 | $3.78M | -0.16% |
| 2024-01-31 | $35.405 | $36.041 | $33.263 | $33.9007 | $8.12M | -3.25% |
| 2024-01-30 | $37.406 | $38.269 | $35.0406 | $35.0406 | $11.74M | -5.26% |
| 2024-01-29 | $36.433 | $39.441 | $36.137 | $36.9868 | $13.82M | +1.62% |
| 2024-01-28 | $35.071 | $38.638 | $34.985 | $36.3981 | $6.39M | +3.83% |
| 2024-01-27 | $33.746 | $35.714 | $33.60 | $35.0541 | $3.66M | +3.96% |
| 2024-01-26 | $31.815 | $34.553 | $31.113 | $33.7184 | $4.08M | +6.06% |
| 2024-01-25 | $33.034 | $33.135 | $30.775 | $31.7931 | $3.51M | +2.33% |
| 2024-01-24 | $33.28 | $33.686 | $30.889 | $31.0688 | $2.78M | -6.03% |
| 2024-01-23 | $33.862 | $35.135 | $30.326 | $33.062 | $13.28M | +3.32% |
| 2024-01-22 | $34.044 | $35.754 | $30.268 | $32.0009 | $7.64M | -5.70% |
| 2024-01-21 | $36.373 | $37.092 | $33.249 | $33.9354 | $3.47M | -5.24% |
| 2024-01-20 | $36.129 | $36.423 | $34.743 | $35.8127 | $6.58M | +0.03% |
| 2024-01-19 | $35.987 | $37.40 | $33.70 | $35.8006 | $10.92M | +0.11% |
| 2024-01-18 | $39.147 | $39.222 | $35.452 | $35.7596 | $12.40M | -5.31% |
| 2024-01-17 | $39.785 | $40.075 | $37.291 | $37.7643 | $4.66M | -6.49% |
| 2024-01-16 | $41.027 | $41.904 | $39.496 | $40.3833 | $13.64M | -1.50% |
| 2024-01-15 | $36.919 | $41.351 | $36.846 | $40.9964 | $16.17M | +11.09% |
| 2024-01-14 | $38.857 | $39.583 | $36.688 | $36.9045 | $8.14M | -5.28% |
| 2024-01-13 | $36.746 | $39.57 | $34.60 | $38.9599 | $12.71M | +5.58% |
| 2024-01-12 | $38.558 | $39.663 | $35.093 | $36.9014 | $16.85M | -3.41% |
| 2024-01-11 | $40.952 | $42.176 | $37.95 | $38.2049 | $22.03M | -2.74% |
| 2024-01-10 | $37.712 | $42.702 | $37.623 | $39.2799 | $17.50M | +4.18% |
| 2024-01-09 | $42.02 | $42.339 | $36.828 | $37.7026 | $9.91M | -10.61% |
| 2024-01-08 | $36.475 | $43.161 | $33.446 | $42.18 | $32.74M | +15.64% |
| 2024-01-07 | $39.978 | $40.764 | $35.79 | $36.4763 | $7.71M | -6.44% |
| 2024-01-06 | $38.508 | $40.41 | $35.08 | $38.9875 | $20.26M | +2.59% |
| 2024-01-05 | $38.364 | $39.50 | $35.138 | $38.0025 | $20.58M | +0.91% |
| 2024-01-04 | $34.173 | $40.66 | $33.682 | $37.6612 | $21.53M | +10.27% |
| 2024-01-03 | $37.063 | $37.836 | $28.50 | $34.1526 | $12.72M | -4.56% |
| 2024-01-02 | $39.737 | $41.022 | $35.7826 | $35.7826 | $20.20M | -7.48% |
| 2024-01-01 | $36.362 | $39.948 | $35.137 | $38.6752 | $17.82M | +8.11% |
Frequently asked questions
What was the Injective price on January 1, 2024?
INJ opened 2024-01-01 at $36.362 and closed that day at $38.6752.
What was the highest price of Injective in 2024?
The highest was $52.976 on 2024-03-12; the lowest was $13.52 on 2024-08-04.
How much did Injective change in 2024?
INJ moved -45.75% in 2024, from $36.362 to $19.7271.
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.