Injective price history in 2025
In 2025 Injective (INJ) went from $19.63 on 2025-01-01 to $4.19 on 2025-12-31, a change of -78.66%. The highest price was $26.708 on 2025-01-06 and the lowest $2.75 on 2025-10-10. About $4.62B was traded across the year. The best day was 2025-11-07 (+21.49%) and the worst 2025-10-10 (-29.09%).
$19.63Open · 2025-01-01
$4.19Close · 2025-12-31
$26.708High · 2025-01-06
$2.75Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $19.63 | $26.708 | $17.311 | $19.2104 | $237.20M | -2.14% |
| February | $19.171 | $19.488 | $12.104 | $12.7585 | $346.55M | -33.45% |
| March | $13.30 | $14.416 | $8.15 | $8.7049 | $347.80M | -34.55% |
| April | $8.71 | $10.55 | $6.34 | $9.6416 | $282.75M | +10.70% |
| May | $9.642 | $15.48 | $8.8404 | $12.0804 | $691.68M | +25.29% |
| June | $12.109 | $14.308 | $8.956 | $10.6495 | $428.40M | -12.05% |
| July | $10.76 | $16.339 | $10.08 | $13.1263 | $652.09M | +21.99% |
| August | $13.204 | $16.555 | $11.904 | $12.6448 | $553.42M | -4.24% |
| September | $12.687 | $14.88 | $11.16 | $12.0029 | $333.19M | -5.39% |
| October | $12.01 | $13.62 | $2.75 | $7.6877 | $337.28M | -35.99% |
| November | $7.588 | $8.92 | $5.19 | $5.7316 | $290.43M | -24.47% |
| December | $5.73 | $6.19 | $4.183 | $4.19 | $122.00M | -26.88% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $4.486 | $4.527 | $4.183 | $4.19 | $3.11M | -6.03% |
| 2025-12-30 | $4.557 | $4.647 | $4.4591 | $4.4591 | $2.14M | -2.39% |
| 2025-12-29 | $4.759 | $4.895 | $4.538 | $4.5681 | $2.75M | -3.12% |
| 2025-12-28 | $4.853 | $4.871 | $4.708 | $4.715 | $1.88M | -2.36% |
| 2025-12-27 | $4.633 | $4.88 | $4.585 | $4.8291 | $1.64M | +3.86% |
| 2025-12-26 | $4.443 | $4.714 | $4.419 | $4.6495 | $2.43M | +3.60% |
| 2025-12-25 | $4.579 | $4.68 | $4.431 | $4.4879 | $1.78M | -2.25% |
| 2025-12-24 | $4.605 | $4.632 | $4.423 | $4.5912 | $2.51M | +0.09% |
| 2025-12-23 | $4.663 | $4.705 | $4.484 | $4.5872 | $3.68M | -0.93% |
| 2025-12-22 | $4.559 | $4.758 | $4.53 | $4.6304 | $3.40M | +1.61% |
| 2025-12-21 | $4.766 | $4.774 | $4.503 | $4.5571 | $1.41M | -4.38% |
| 2025-12-20 | $4.831 | $4.873 | $4.749 | $4.7657 | $741.18K | -1.16% |
| 2025-12-19 | $4.436 | $4.922 | $4.368 | $4.8216 | $4.26M | +8.77% |
| 2025-12-18 | $4.62 | $4.887 | $4.346 | $4.4327 | $5.64M | -4.08% |
| 2025-12-17 | $4.91 | $5.10 | $4.58 | $4.6211 | $4.14M | -5.16% |
| 2025-12-16 | $4.97 | $5.05 | $4.84 | $4.8725 | $4.87M | -2.14% |
| 2025-12-15 | $5.16 | $5.382 | $4.802 | $4.9791 | $6.33M | -3.56% |
| 2025-12-14 | $5.38 | $5.42 | $5.08 | $5.1628 | $1.67M | -4.06% |
| 2025-12-13 | $5.342 | $5.44 | $5.31 | $5.3814 | $1.54M | +0.52% |
| 2025-12-12 | $5.54 | $5.797 | $5.159 | $5.3537 | $7.05M | -3.40% |
| 2025-12-11 | $5.65 | $5.69 | $5.30 | $5.5423 | $4.98M | -1.87% |
| 2025-12-10 | $5.83 | $6.11 | $5.565 | $5.6482 | $4.83M | -3.18% |
| 2025-12-09 | $5.62 | $6.19 | $5.49 | $5.8337 | $4.31M | +3.75% |
| 2025-12-08 | $5.431 | $5.87 | $5.40 | $5.6228 | $2.93M | +3.47% |
| 2025-12-07 | $5.537 | $5.67 | $5.27 | $5.4344 | $2.56M | -1.18% |
| 2025-12-06 | $5.487 | $5.6321 | $5.275 | $5.4995 | $4.06M | +0.15% |
| 2025-12-05 | $5.78 | $5.874 | $5.35 | $5.4911 | $5.34M | -4.19% |
| 2025-12-04 | $6.003 | $6.101 | $5.73 | $5.7313 | $6.51M | -4.63% |
| 2025-12-03 | $5.829 | $6.09 | $5.708 | $6.0095 | $7.88M | +2.72% |
| 2025-12-02 | $5.212 | $5.90 | $5.168 | $5.8502 | $10.96M | +12.28% |
| 2025-12-01 | $5.73 | $5.75 | $5.02 | $5.2106 | $4.67M | -9.09% |
| 2025-11-30 | $5.95 | $6.00 | $5.71 | $5.7316 | $1.95M | -2.88% |
| 2025-11-29 | $5.977 | $5.995 | $5.837 | $5.9018 | $4.75M | -1.34% |
| 2025-11-28 | $6.18 | $6.343 | $5.94 | $5.9819 | $9.31M | -3.95% |
| 2025-11-27 | $6.0342 | $6.3358 | $6.0107 | $6.2276 | $11.52M | +3.22% |
| 2025-11-26 | $5.784 | $6.095 | $5.7764 | $6.0334 | $8.52M | +2.92% |
| 2025-11-25 | $5.688 | $6.068 | $5.67 | $5.8619 | $9.55M | +2.28% |
| 2025-11-24 | $5.354 | $5.93 | $5.293 | $5.7313 | $9.98M | +7.10% |
| 2025-11-23 | $5.39 | $5.54 | $5.34 | $5.3513 | $2.54M | -1.52% |
| 2025-11-22 | $5.44 | $5.546 | $5.19 | $5.4336 | $4.94M | +0.10% |
| 2025-11-21 | $5.948 | $6.132 | $5.20 | $5.4283 | $13.38M | -8.85% |
| 2025-11-20 | $6.52 | $6.78 | $5.92 | $5.9556 | $5.89M | -8.79% |
| 2025-11-19 | $6.60 | $6.99 | $6.11 | $6.5297 | $12.87M | -0.04% |
| 2025-11-18 | $6.60 | $6.9859 | $6.3506 | $6.532 | $9.82M | +4.63% |
| 2025-11-17 | $6.50 | $6.96 | $6.14 | $6.2432 | $5.47M | -4.72% |
| 2025-11-16 | $6.74 | $6.95 | $6.29 | $6.5526 | $7.74M | -2.86% |
| 2025-11-15 | $6.67 | $6.99 | $6.64 | $6.7455 | $3.01M | +0.19% |
| 2025-11-14 | $6.95 | $7.34 | $6.54 | $6.7329 | $14.87M | -4.33% |
| 2025-11-13 | $7.4687 | $7.524 | $6.666 | $7.0378 | $19.08M | -2.75% |
| 2025-11-12 | $7.557 | $7.99 | $7.12 | $7.2367 | $6.53M | -4.22% |
| 2025-11-11 | $8.18 | $8.318 | $7.49 | $7.5553 | $14.89M | -7.79% |
| 2025-11-10 | $7.61 | $8.57 | $7.51 | $8.1931 | $13.60M | +7.71% |
| 2025-11-09 | $7.44 | $7.65 | $7.07 | $7.6065 | $6.83M | +2.44% |
| 2025-11-08 | $7.68 | $8.92 | $7.27 | $7.4252 | $21.74M | -3.35% |
| 2025-11-07 | $6.32 | $7.96 | $6.32 | $7.6829 | $13.18M | +21.49% |
| 2025-11-06 | $6.584 | $6.66 | $6.07 | $6.3239 | $6.10M | -3.94% |
| 2025-11-05 | $6.475 | $6.81 | $6.08 | $6.5831 | $5.64M | +0.47% |
| 2025-11-04 | $6.73 | $6.995 | $6.013 | $6.5524 | $19.98M | -2.59% |
| 2025-11-03 | $7.83 | $7.866 | $6.52 | $6.7268 | $17.36M | -14.17% |
| 2025-11-02 | $7.944 | $8.13 | $7.50 | $7.8376 | $3.30M | -1.36% |
| 2025-11-01 | $7.588 | $8.12 | $7.50 | $7.9454 | $6.08M | +3.35% |
| 2025-10-31 | $7.65 | $7.88 | $7.39 | $7.6877 | $9.01M | +0.09% |
| 2025-10-30 | $8.498 | $8.64 | $7.403 | $7.6809 | $11.66M | -9.71% |
| 2025-10-29 | $8.39 | $8.81 | $8.24 | $8.507 | $5.37M | +0.98% |
| 2025-10-28 | $8.6153 | $8.783 | $8.218 | $8.4249 | $6.53M | -2.26% |
| 2025-10-27 | $9.02 | $9.14 | $8.54 | $8.6196 | $6.20M | -4.51% |
| 2025-10-26 | $8.402 | $9.10 | $8.285 | $9.0265 | $3.58M | +7.42% |
| 2025-10-25 | $8.48 | $8.49 | $8.30 | $8.4034 | $2.11M | -0.71% |
| 2025-10-24 | $8.392 | $8.70 | $8.2494 | $8.4637 | $6.02M | +1.06% |
| 2025-10-23 | $8.20 | $8.65 | $8.144 | $8.3746 | $7.79M | +2.15% |
| 2025-10-22 | $8.45 | $8.51 | $7.959 | $8.1984 | $6.71M | -2.83% |
| 2025-10-21 | $8.74 | $9.186 | $8.29 | $8.4371 | $15.56M | -3.50% |
| 2025-10-20 | $8.554 | $8.99 | $8.33 | $8.7428 | $5.23M | +2.26% |
| 2025-10-19 | $8.44 | $8.75 | $8.27 | $8.5493 | $4.91M | -0.04% |
| 2025-10-18 | $8.415 | $8.723 | $8.2763 | $8.553 | $8.38M | +2.13% |
| 2025-10-17 | $8.622 | $8.75 | $7.766 | $8.3749 | $14.19M | -2.92% |
| 2025-10-16 | $9.05 | $9.31 | $8.47 | $8.6267 | $6.14M | -4.68% |
| 2025-10-15 | $9.54 | $9.73 | $8.91 | $9.0506 | $4.35M | -5.17% |
| 2025-10-14 | $9.926 | $10.00 | $8.94 | $9.5438 | $11.25M | -3.84% |
| 2025-10-13 | $9.56 | $10.093 | $9.28 | $9.9248 | $24.12M | +3.00% |
| 2025-10-12 | $8.48 | $9.83 | $8.253 | $9.636 | $28.12M | +13.68% |
| 2025-10-11 | $8.569 | $9.41 | $8.21 | $8.4764 | $18.26M | -1.27% |
| 2025-10-10 | $12.11 | $12.45 | $2.75 | $8.5859 | $26.59M | -29.09% |
| 2025-10-09 | $12.66 | $12.70 | $11.80 | $12.1075 | $5.52M | -4.32% |
| 2025-10-08 | $12.42 | $12.86 | $12.22 | $12.6547 | $4.54M | +1.76% |
| 2025-10-07 | $13.056 | $13.208 | $12.35 | $12.4354 | $17.02M | -4.80% |
| 2025-10-06 | $12.68 | $13.57 | $12.57 | $13.0617 | $13.86M | +2.99% |
| 2025-10-05 | $12.54 | $13.16 | $12.42 | $12.6828 | $6.47M | -0.01% |
| 2025-10-04 | $13.39 | $13.50 | $12.10 | $12.6838 | $19.38M | -5.31% |
| 2025-10-03 | $12.953 | $13.62 | $12.67 | $13.3948 | $12.63M | +2.92% |
| 2025-10-02 | $12.61 | $13.0146 | $12.36 | $13.0146 | $13.87M | +3.24% |
| 2025-10-01 | $12.01 | $12.64 | $11.842 | $12.6061 | $11.91M | +5.03% |
| 2025-09-30 | $12.06 | $12.10 | $11.53 | $12.0029 | $4.56M | -0.51% |
| 2025-09-29 | $12.11 | $12.24 | $11.70 | $12.0641 | $3.80M | -0.05% |
| 2025-09-28 | $11.81 | $12.17 | $11.47 | $12.0697 | $8.10M | +2.36% |
| 2025-09-27 | $11.828 | $11.9396 | $11.57 | $11.7911 | $4.93M | -0.40% |
| 2025-09-26 | $11.35 | $11.964 | $11.304 | $11.8389 | $10.89M | +3.40% |
| 2025-09-25 | $12.39 | $12.439 | $11.16 | $11.4496 | $19.32M | -7.60% |
| 2025-09-24 | $12.15 | $12.71 | $11.88 | $12.3917 | $8.26M | +1.99% |
| 2025-09-23 | $12.379 | $12.58 | $12.07 | $12.1496 | $5.90M | -1.97% |
| 2025-09-22 | $13.561 | $13.61 | $12.055 | $12.3941 | $17.52M | -8.66% |
| 2025-09-21 | $13.854 | $14.04 | $13.51 | $13.5692 | $2.88M | -1.48% |
| 2025-09-20 | $13.86 | $14.046 | $13.68 | $13.7724 | $5.29M | -0.82% |
| 2025-09-19 | $14.719 | $14.86 | $13.71 | $13.8868 | $10.47M | -5.65% |
| 2025-09-18 | $14.40 | $14.79 | $14.24 | $14.7191 | $8.56M | +1.81% |
| 2025-09-17 | $13.78 | $14.54 | $13.56 | $14.4571 | $13.80M | +5.22% |
| 2025-09-16 | $13.52 | $13.91 | $13.28 | $13.7395 | $7.47M | +1.26% |
| 2025-09-15 | $14.07 | $14.313 | $13.26 | $13.5683 | $11.92M | -3.57% |
| 2025-09-14 | $14.53 | $14.544 | $13.82 | $14.0707 | $6.46M | -3.15% |
| 2025-09-13 | $14.45 | $14.88 | $14.27 | $14.5291 | $6.85M | +0.19% |
| 2025-09-12 | $14.21 | $14.53 | $14.004 | $14.5014 | $11.51M | +2.18% |
| 2025-09-11 | $13.92 | $14.40 | $13.86 | $14.1915 | $11.93M | +1.81% |
| 2025-09-10 | $14.03 | $14.287 | $13.743 | $13.9393 | $16.45M | -0.66% |
| 2025-09-09 | $13.59 | $14.522 | $13.478 | $14.0317 | $28.93M | +1.95% |
| 2025-09-08 | $13.03 | $13.7632 | $12.94 | $13.7632 | $22.04M | +5.66% |
| 2025-09-07 | $12.913 | $13.251 | $12.88 | $13.0256 | $4.23M | +0.30% |
| 2025-09-06 | $13.00 | $13.19 | $12.797 | $12.9865 | $6.43M | +0.02% |
| 2025-09-05 | $12.45 | $13.17 | $12.438 | $12.9835 | $15.35M | +3.42% |
| 2025-09-04 | $13.23 | $13.30 | $12.37 | $12.5535 | $13.78M | -5.16% |
| 2025-09-03 | $13.00 | $13.42 | $12.90 | $13.2368 | $7.13M | +0.78% |
| 2025-09-02 | $12.46 | $13.22 | $12.366 | $13.1338 | $17.31M | +4.85% |
| 2025-09-01 | $12.687 | $13.17 | $12.152 | $12.5263 | $21.15M | -0.94% |
| 2025-08-31 | $12.92 | $13.15 | $12.6448 | $12.6448 | $12.23M | -2.37% |
| 2025-08-30 | $12.98 | $13.209 | $12.78 | $12.9519 | $9.57M | -0.34% |
| 2025-08-29 | $14.03 | $14.05 | $12.7215 | $12.9958 | $22.68M | -7.36% |
| 2025-08-28 | $13.318 | $14.19 | $13.23 | $14.0285 | $15.87M | +5.35% |
| 2025-08-27 | $13.496 | $13.704 | $13.17 | $13.3162 | $10.98M | -1.62% |
| 2025-08-26 | $12.82 | $13.96 | $12.71 | $13.5354 | $20.84M | +5.65% |
| 2025-08-25 | $14.34 | $14.56 | $12.66 | $12.8121 | $18.51M | -10.66% |
| 2025-08-24 | $14.71 | $15.184 | $14.03 | $14.3403 | $17.26M | -1.53% |
| 2025-08-23 | $14.90 | $14.949 | $14.28 | $14.5638 | $14.74M | -1.34% |
| 2025-08-22 | $13.30 | $15.04 | $12.923 | $14.7624 | $36.97M | +11.03% |
| 2025-08-21 | $13.966 | $14.131 | $13.25 | $13.2955 | $9.08M | -4.77% |
| 2025-08-20 | $13.207 | $14.18 | $13.12 | $13.9614 | $16.05M | +5.71% |
| 2025-08-19 | $14.21 | $14.46 | $13.18 | $13.2078 | $20.90M | -7.03% |
| 2025-08-18 | $15.473 | $15.752 | $14.14 | $14.2069 | $32.26M | -8.19% |
| 2025-08-17 | $14.57 | $15.95 | $14.37 | $15.4747 | $21.40M | +6.19% |
| 2025-08-16 | $14.37 | $14.81 | $14.10 | $14.5728 | $6.62M | +1.10% |
| 2025-08-15 | $15.125 | $15.473 | $14.05 | $14.414 | $23.50M | -4.71% |
| 2025-08-14 | $16.22 | $16.555 | $14.69 | $15.1265 | $32.57M | -6.71% |
| 2025-08-13 | $14.766 | $16.496 | $14.54 | $16.2146 | $26.02M | +9.80% |
| 2025-08-12 | $13.68 | $14.96 | $13.45 | $14.7672 | $12.96M | +7.96% |
| 2025-08-11 | $14.39 | $15.005 | $13.47 | $13.679 | $14.99M | -4.35% |
| 2025-08-10 | $14.52 | $14.745 | $13.868 | $14.3005 | $17.23M | -0.99% |
| 2025-08-09 | $14.123 | $14.84 | $14.05 | $14.4436 | $16.02M | +2.36% |
| 2025-08-08 | $14.05 | $14.40 | $13.82 | $14.1106 | $14.43M | +0.78% |
| 2025-08-07 | $12.94 | $14.15 | $12.831 | $14.0008 | $22.04M | +8.20% |
| 2025-08-06 | $12.94 | $13.22 | $12.50 | $12.9397 | $8.53M | -0.70% |
| 2025-08-05 | $13.64 | $13.75 | $12.66 | $13.0304 | $18.93M | -4.50% |
| 2025-08-04 | $12.977 | $14.01 | $12.95 | $13.6448 | $14.56M | +5.14% |
| 2025-08-03 | $12.19 | $13.20 | $11.974 | $12.978 | $10.05M | +6.55% |
| 2025-08-02 | $12.54 | $12.83 | $11.904 | $12.1806 | $11.19M | -1.99% |
| 2025-08-01 | $13.204 | $13.374 | $12.21 | $12.4285 | $24.47M | -5.32% |
| 2025-07-31 | $13.71 | $14.632 | $13.1263 | $13.1263 | $30.02M | -4.62% |
| 2025-07-30 | $14.09 | $14.34 | $13.1595 | $13.7621 | $22.67M | -1.91% |
| 2025-07-29 | $14.58 | $15.27 | $13.77 | $14.0306 | $24.14M | -2.82% |
| 2025-07-28 | $15.42 | $16.339 | $14.437 | $14.437 | $29.32M | -5.32% |
| 2025-07-27 | $15.00 | $15.60 | $14.836 | $15.2477 | $21.31M | +1.25% |
| 2025-07-26 | $13.99 | $15.15 | $13.95 | $15.06 | $19.19M | +7.75% |
| 2025-07-25 | $13.55 | $14.05 | $13.05 | $13.9768 | $16.22M | +4.04% |
| 2025-07-24 | $13.82 | $14.077 | $12.86 | $13.4344 | $25.44M | -2.95% |
| 2025-07-23 | $15.23 | $15.237 | $13.35 | $13.8424 | $27.92M | -9.15% |
| 2025-07-22 | $15.145 | $15.42 | $14.21 | $15.2365 | $20.05M | +1.35% |
| 2025-07-21 | $14.985 | $15.698 | $14.70 | $15.0335 | $31.54M | -0.45% |
| 2025-07-20 | $14.17 | $15.31 | $14.024 | $15.1008 | $27.62M | +6.60% |
| 2025-07-19 | $13.67 | $14.24 | $13.28 | $14.1656 | $9.73M | +3.76% |
| 2025-07-18 | $14.027 | $14.758 | $13.29 | $13.653 | $27.56M | -2.14% |
| 2025-07-17 | $13.54 | $14.23 | $13.09 | $13.9518 | $31.39M | +3.11% |
| 2025-07-16 | $13.426 | $14.04 | $13.037 | $13.5316 | $16.02M | +1.19% |
| 2025-07-15 | $12.39 | $13.45 | $11.936 | $13.372 | $27.40M | +7.24% |
| 2025-07-14 | $12.4106 | $13.097 | $12.07 | $12.469 | $22.35M | +0.46% |
| 2025-07-13 | $12.283 | $12.78 | $12.233 | $12.412 | $19.23M | +0.52% |
| 2025-07-12 | $12.35 | $12.833 | $11.953 | $12.3481 | $20.80M | +0.95% |
| 2025-07-11 | $12.13 | $13.15 | $11.856 | $12.2314 | $35.10M | +0.89% |
| 2025-07-10 | $10.99 | $12.19 | $10.83 | $12.1232 | $17.07M | +10.56% |
| 2025-07-09 | $10.42 | $11.10 | $10.29 | $10.9648 | $22.00M | +4.89% |
| 2025-07-08 | $10.514 | $10.80 | $10.25 | $10.4536 | $15.10M | +0.15% |
| 2025-07-07 | $10.628 | $10.72 | $10.31 | $10.4375 | $10.93M | -1.14% |
| 2025-07-06 | $10.60 | $11.02 | $10.47 | $10.5583 | $14.66M | -1.18% |
| 2025-07-05 | $10.77 | $11.05 | $10.394 | $10.6844 | $10.94M | +0.02% |
| 2025-07-04 | $11.54 | $11.707 | $10.6818 | $10.6818 | $11.42M | -7.41% |
| 2025-07-03 | $11.342 | $12.09 | $11.27 | $11.5372 | $14.84M | +1.63% |
| 2025-07-02 | $10.18 | $11.52 | $10.08 | $11.3523 | $23.02M | +11.56% |
| 2025-07-01 | $10.76 | $10.83 | $10.11 | $10.1757 | $7.09M | -4.45% |
| 2025-06-30 | $11.43 | $11.519 | $10.6495 | $10.6495 | $11.13M | -6.87% |
| 2025-06-29 | $10.98 | $11.66 | $10.69 | $11.4347 | $6.38M | +5.12% |
| 2025-06-28 | $10.527 | $11.063 | $10.383 | $10.8781 | $10.10M | +2.98% |
| 2025-06-27 | $10.633 | $10.90 | $10.355 | $10.5634 | $13.20M | -0.56% |
| 2025-06-26 | $11.08 | $11.59 | $10.62 | $10.6228 | $18.14M | -3.27% |
| 2025-06-25 | $11.588 | $11.597 | $10.95 | $10.9814 | $21.41M | -5.24% |
| 2025-06-24 | $10.891 | $12.00 | $10.88 | $11.5885 | $20.31M | +6.39% |
| 2025-06-23 | $9.71 | $11.03 | $9.43 | $10.8922 | $18.37M | +12.18% |
| 2025-06-22 | $10.09 | $10.288 | $8.956 | $9.7092 | $21.15M | -3.82% |
| 2025-06-21 | $10.922 | $11.26 | $9.82 | $10.095 | $8.08M | -7.14% |
| 2025-06-20 | $11.40 | $11.67 | $10.637 | $10.8717 | $15.36M | -3.70% |
| 2025-06-19 | $11.40 | $11.706 | $11.13 | $11.29 | $15.76M | -0.52% |
| 2025-06-18 | $10.968 | $11.50 | $10.42 | $11.349 | $18.86M | +4.26% |
| 2025-06-17 | $11.60 | $11.851 | $10.81 | $10.8848 | $17.84M | -6.18% |
| 2025-06-16 | $11.436 | $12.36 | $11.18 | $11.6012 | $10.28M | +1.45% |
| 2025-06-15 | $11.44 | $11.65 | $10.97 | $11.4349 | $5.58M | -0.17% |
| 2025-06-14 | $11.77 | $11.95 | $11.262 | $11.4544 | $10.28M | -1.96% |
| 2025-06-13 | $12.28 | $12.28 | $11.226 | $11.6828 | $20.03M | -4.89% |
| 2025-06-12 | $13.279 | $13.29 | $12.28 | $12.2841 | $9.95M | -6.45% |
| 2025-06-11 | $14.03 | $14.08 | $13.1317 | $13.1317 | $17.37M | -6.35% |
| 2025-06-10 | $13.75 | $14.308 | $13.449 | $14.0213 | $18.24M | +2.03% |
| 2025-06-09 | $13.27 | $14.03 | $12.90 | $13.7421 | $17.40M | +3.11% |
| 2025-06-08 | $13.09 | $13.678 | $12.775 | $13.3272 | $13.92M | +0.94% |
| 2025-06-07 | $11.902 | $13.2034 | $11.88 | $13.2034 | $14.01M | +11.07% |
| 2025-06-06 | $11.29 | $12.29 | $11.18 | $11.8875 | $8.64M | +5.30% |
| 2025-06-05 | $12.03 | $12.52 | $11.17 | $11.2897 | $12.96M | -6.62% |
| 2025-06-04 | $12.49 | $13.129 | $12.00 | $12.0901 | $18.01M | -3.17% |
| 2025-06-03 | $12.41 | $13.11 | $12.12 | $12.4864 | $11.16M | +0.63% |
| 2025-06-02 | $12.14 | $12.57 | $11.55 | $12.4077 | $9.50M | +2.93% |
| 2025-06-01 | $12.109 | $12.26 | $11.536 | $12.0543 | $14.98M | -0.22% |
| 2025-05-31 | $12.187 | $12.48 | $11.57 | $12.0804 | $19.38M | -0.65% |
| 2025-05-30 | $13.89 | $14.435 | $12.15 | $12.1594 | $37.92M | -11.83% |
| 2025-05-29 | $15.02 | $15.30 | $13.79 | $13.7904 | $27.30M | -8.20% |
| 2025-05-28 | $14.65 | $15.48 | $14.425 | $15.0227 | $23.41M | +2.54% |
| 2025-05-27 | $13.75 | $15.09 | $13.383 | $14.651 | $41.76M | +6.56% |
| 2025-05-26 | $13.106 | $14.27 | $13.08 | $13.7495 | $21.95M | +4.95% |
| 2025-05-25 | $13.309 | $13.388 | $12.35 | $13.1014 | $16.62M | -1.54% |
| 2025-05-24 | $12.91 | $13.87 | $12.85 | $13.3058 | $19.41M | +3.03% |
| 2025-05-23 | $14.05 | $14.937 | $12.792 | $12.914 | $38.71M | -8.04% |
| 2025-05-22 | $12.39 | $14.37 | $12.38 | $14.043 | $29.45M | +13.35% |
| 2025-05-21 | $12.12 | $12.84 | $11.85 | $12.3891 | $24.51M | +1.32% |
| 2025-05-20 | $11.81 | $12.32 | $11.586 | $12.2283 | $21.27M | +3.61% |
| 2025-05-19 | $12.34 | $12.49 | $11.186 | $11.8023 | $25.14M | -4.36% |
| 2025-05-18 | $11.60 | $12.69 | $11.37 | $12.34 | $18.44M | +6.41% |
| 2025-05-17 | $11.947 | $11.993 | $11.359 | $11.5966 | $13.35M | -2.92% |
| 2025-05-16 | $12.263 | $12.638 | $11.878 | $11.9455 | $11.88M | -3.04% |
| 2025-05-15 | $13.22 | $13.356 | $11.965 | $12.3206 | $25.90M | -6.81% |
| 2025-05-14 | $13.684 | $14.00 | $13.08 | $13.2209 | $17.19M | -2.60% |
| 2025-05-13 | $13.748 | $14.0541 | $12.833 | $13.5741 | $27.61M | -1.33% |
| 2025-05-12 | $13.16 | $14.33 | $12.88 | $13.7577 | $27.58M | +4.19% |
| 2025-05-11 | $13.438 | $13.53 | $12.65 | $13.2046 | $32.08M | -0.75% |
| 2025-05-10 | $11.81 | $13.5652 | $11.686 | $13.3047 | $33.24M | +12.72% |
| 2025-05-09 | $11.188 | $12.156 | $11.08 | $11.8032 | $21.77M | +5.51% |
| 2025-05-08 | $9.56 | $11.27 | $9.51 | $11.1866 | $18.70M | +16.98% |
| 2025-05-07 | $9.239 | $9.68 | $9.18 | $9.5626 | $13.29M | +2.70% |
| 2025-05-06 | $9.33 | $9.39 | $8.8404 | $9.3109 | $16.68M | -0.23% |
| 2025-05-05 | $9.28 | $9.74 | $9.18 | $9.332 | $10.44M | +0.62% |
| 2025-05-04 | $9.62 | $9.71 | $9.22 | $9.2746 | $12.53M | -2.86% |
| 2025-05-03 | $10.261 | $10.264 | $9.5479 | $9.5479 | $10.87M | -6.99% |
| 2025-05-02 | $10.16 | $10.60 | $10.08 | $10.2651 | $10.66M | +0.46% |
| 2025-05-01 | $9.642 | $10.615 | $9.638 | $10.2179 | $22.63M | +5.98% |
| 2025-04-30 | $9.554 | $9.76 | $9.16 | $9.6416 | $19.09M | +1.36% |
| 2025-04-29 | $9.99 | $10.109 | $9.433 | $9.5123 | $23.96M | -4.26% |
| 2025-04-28 | $9.68 | $10.218 | $9.46 | $9.9353 | $12.66M | +2.40% |
| 2025-04-27 | $10.29 | $10.39 | $9.66 | $9.7028 | $10.59M | -5.75% |
| 2025-04-26 | $10.02 | $10.55 | $10.01 | $10.2948 | $6.29M | +2.01% |
| 2025-04-25 | $10.10 | $10.40 | $9.93 | $10.0922 | $11.87M | -0.50% |
| 2025-04-24 | $9.53 | $10.26 | $9.09 | $10.1425 | $16.48M | +6.56% |
| 2025-04-23 | $9.39 | $9.70 | $9.27 | $9.518 | $7.98M | +0.77% |
| 2025-04-22 | $8.60 | $9.47 | $8.36 | $9.4453 | $17.62M | +9.81% |
| 2025-04-21 | $8.53 | $9.09 | $8.50 | $8.6017 | $6.97M | +0.84% |
| 2025-04-20 | $8.37 | $8.63 | $8.22 | $8.53 | $4.88M | +2.39% |
| 2025-04-19 | $7.89 | $8.41 | $7.86 | $8.3308 | $7.72M | +5.59% |
| 2025-04-18 | $7.73 | $8.07 | $7.65 | $7.89 | $3.04M | +1.13% |
| 2025-04-17 | $7.67 | $7.89 | $7.49 | $7.8022 | $6.26M | +1.67% |
| 2025-04-16 | $7.71 | $7.88 | $7.469 | $7.6743 | $7.17M | -0.79% |
| 2025-04-15 | $8.00 | $8.14 | $7.67 | $7.7358 | $6.43M | -2.90% |
| 2025-04-14 | $7.99 | $8.39 | $7.96 | $7.9668 | $8.84M | -0.75% |
| 2025-04-13 | $8.37 | $8.5253 | $7.893 | $8.0267 | $8.68M | -3.11% |
| 2025-04-12 | $8.25 | $8.56 | $8.11 | $8.2842 | $5.74M | -0.61% |
| 2025-04-11 | $7.83 | $8.43 | $7.82 | $8.3352 | $7.55M | +6.45% |
| 2025-04-10 | $7.99 | $8.08 | $7.56 | $7.83 | $5.50M | -1.95% |
| 2025-04-09 | $6.95 | $8.15 | $6.76 | $7.9855 | $9.57M | +14.86% |
| 2025-04-08 | $7.25 | $7.53 | $6.92 | $6.9522 | $5.26M | -4.03% |
| 2025-04-07 | $7.06 | $7.62 | $6.34 | $7.2443 | $17.55M | +1.83% |
| 2025-04-06 | $8.25 | $8.28 | $6.92 | $7.1139 | $12.77M | -13.84% |
| 2025-04-05 | $8.31 | $8.40 | $8.07 | $8.2569 | $1.76M | +0.34% |
| 2025-04-04 | $8.39 | $8.61 | $8.02 | $8.2289 | $5.73M | -1.46% |
| 2025-04-03 | $8.32 | $8.70 | $7.96 | $8.351 | $6.62M | +0.73% |
| 2025-04-02 | $8.96 | $9.15 | $8.18 | $8.2908 | $11.20M | -7.51% |
| 2025-04-01 | $8.71 | $9.17 | $8.65 | $8.9637 | $6.96M | +2.97% |
| 2025-03-31 | $8.70 | $8.87 | $8.36 | $8.7049 | $4.28M | -0.23% |
| 2025-03-30 | $8.66 | $9.04 | $8.50 | $8.725 | $7.87M | +0.22% |
| 2025-03-29 | $9.23 | $9.30 | $8.53 | $8.7061 | $8.18M | -5.68% |
| 2025-03-28 | $10.33 | $10.34 | $9.12 | $9.23 | $7.53M | -10.69% |
| 2025-03-27 | $10.52 | $10.72 | $10.23 | $10.3347 | $5.12M | -1.65% |
| 2025-03-26 | $10.66 | $11.11 | $10.44 | $10.5082 | $17.81M | -1.94% |
| 2025-03-25 | $10.50 | $10.81 | $10.24 | $10.7163 | $12.10M | +1.60% |
| 2025-03-24 | $9.97 | $10.68 | $9.79 | $10.5477 | $11.04M | +5.90% |
| 2025-03-23 | $9.91 | $10.10 | $9.61 | $9.9603 | $3.53M | +1.19% |
| 2025-03-22 | $9.81 | $10.106 | $9.737 | $9.8433 | $10.43M | +0.92% |
| 2025-03-21 | $9.90 | $10.12 | $9.43 | $9.7535 | $7.84M | -1.50% |
| 2025-03-20 | $10.23 | $10.33 | $9.67 | $9.9018 | $5.75M | -3.25% |
| 2025-03-19 | $9.66 | $10.29 | $9.55 | $10.2342 | $9.28M | +5.89% |
| 2025-03-18 | $9.96 | $9.99 | $9.28 | $9.6648 | $5.77M | -2.91% |
| 2025-03-17 | $9.59 | $10.32 | $9.57 | $9.955 | $6.78M | +2.49% |
| 2025-03-16 | $10.17 | $10.26 | $9.48 | $9.7133 | $11.14M | -4.49% |
| 2025-03-15 | $9.97 | $10.40 | $9.88 | $10.17 | $4.50M | +1.01% |
| 2025-03-14 | $9.29 | $10.3194 | $9.24 | $10.0679 | $12.49M | +8.51% |
| 2025-03-13 | $9.68 | $9.73 | $8.92 | $9.2782 | $8.46M | -4.10% |
| 2025-03-12 | $9.10 | $10.04 | $8.81 | $9.6752 | $12.29M | +5.20% |
| 2025-03-11 | $8.79 | $9.57 | $8.15 | $9.1969 | $23.03M | +4.65% |
| 2025-03-10 | $9.47 | $10.49 | $8.73 | $8.7885 | $19.72M | -8.38% |
| 2025-03-09 | $11.28 | $11.36 | $9.317 | $9.5922 | $23.53M | -15.01% |
| 2025-03-08 | $11.48 | $11.49 | $10.93 | $11.286 | $5.84M | -1.69% |
| 2025-03-07 | $11.88 | $12.16 | $11.24 | $11.48 | $11.34M | -3.52% |
| 2025-03-06 | $12.08 | $12.76 | $11.54 | $11.8991 | $18.79M | -1.51% |
| 2025-03-05 | $11.08 | $12.16 | $10.87 | $12.082 | $15.64M | +9.08% |
| 2025-03-04 | $11.97 | $12.04 | $10.08 | $11.0764 | $25.49M | -7.49% |
| 2025-03-03 | $14.34 | $14.39 | $11.79 | $11.973 | $17.85M | -9.16% |
| 2025-03-02 | $13.11 | $14.416 | $13.073 | $13.18 | $5.58M | +0.88% |
| 2025-03-01 | $13.30 | $13.50 | $12.559 | $13.0644 | $8.81M | +2.40% |
| 2025-02-28 | $13.1217 | $13.5114 | $12.5705 | $12.7585 | $3.61M | -2.66% |
| 2025-02-27 | $13.601 | $13.732 | $12.104 | $13.1069 | $5.60M | +0.90% |
| 2025-02-26 | $13.54 | $13.85 | $12.42 | $12.99 | $11.00M | -3.55% |
| 2025-02-25 | $13.85 | $14.19 | $12.68 | $13.4678 | $21.84M | +3.00% |
| 2025-02-24 | $14.597 | $14.996 | $12.672 | $13.0757 | $6.06M | -10.44% |
| 2025-02-23 | $15.515 | $16.297 | $14.516 | $14.6006 | $4.53M | -5.15% |
| 2025-02-22 | $15.25 | $15.69 | $15.05 | $15.3939 | $9.84M | +0.59% |
| 2025-02-21 | $15.71 | $16.84 | $15.01 | $15.3042 | $20.87M | -2.58% |
| 2025-02-20 | $14.92 | $15.88 | $14.76 | $15.71 | $13.84M | +5.31% |
| 2025-02-19 | $13.90 | $15.27 | $13.60 | $14.9178 | $9.58M | +7.38% |
| 2025-02-18 | $14.95 | $14.99 | $13.25 | $13.8922 | $9.99M | +1.65% |
| 2025-02-17 | $15.4836 | $15.5207 | $13.5701 | $13.6662 | $4.81M | -9.15% |
| 2025-02-16 | $15.31 | $15.38 | $14.56 | $15.0432 | $8.61M | -0.58% |
| 2025-02-15 | $15.37 | $15.86 | $14.80 | $15.1303 | $10.64M | +1.75% |
| 2025-02-14 | $15.4397 | $15.8557 | $14.8423 | $14.8705 | $4.51M | -2.49% |
| 2025-02-13 | $14.94 | $15.38 | $14.60 | $15.2503 | $13.27M | +1.91% |
| 2025-02-12 | $14.23 | $15.06 | $13.46 | $14.9645 | $16.49M | +5.78% |
| 2025-02-11 | $14.57 | $15.62 | $14.02 | $14.1465 | $17.29M | -3.21% |
| 2025-02-10 | $13.73 | $15.16 | $13.40 | $14.6159 | $20.62M | +6.47% |
| 2025-02-09 | $13.82 | $14.36 | $13.01 | $13.7278 | $9.89M | -0.24% |
| 2025-02-08 | $13.48 | $13.97 | $12.83 | $13.7613 | $12.38M | +2.59% |
| 2025-02-07 | $13.13 | $14.76 | $12.89 | $13.4138 | $18.09M | +2.30% |
| 2025-02-06 | $14.01 | $14.40 | $12.94 | $13.1125 | $11.97M | -2.47% |
| 2025-02-05 | $14.605 | $14.643 | $13.314 | $13.4444 | $4.12M | -6.89% |
| 2025-02-04 | $16.03 | $16.15 | $13.75 | $14.4388 | $25.39M | -0.69% |
| 2025-02-03 | $15.042 | $16.279 | $13.761 | $14.5395 | $7.00M | -5.02% |
| 2025-02-02 | $18.26 | $18.84 | $14.73 | $15.3081 | $40.39M | -13.26% |
| 2025-02-01 | $19.171 | $19.488 | $17.394 | $17.6485 | $4.29M | -8.13% |
| 2025-01-31 | $21.127 | $21.183 | $19.024 | $19.2104 | $3.93M | -3.48% |
| 2025-01-30 | $18.41 | $20.35 | $18.16 | $19.9039 | $11.13M | +8.14% |
| 2025-01-29 | $17.60 | $19.07 | $17.54 | $18.4058 | $11.34M | +3.51% |
| 2025-01-28 | $19.16 | $19.42 | $17.311 | $17.7816 | $15.26M | -6.47% |
| 2025-01-27 | $20.11 | $20.27 | $18.07 | $19.0127 | $18.12M | +0.06% |
| 2025-01-26 | $20.999 | $21.426 | $18.065 | $19.001 | $5.97M | -8.93% |
| 2025-01-25 | $20.924 | $21.2059 | $20.427 | $20.8635 | $4.01M | -0.08% |
| 2025-01-24 | $21.5105 | $21.879 | $20.322 | $20.8809 | $5.04M | +0.20% |
| 2025-01-23 | $21.47 | $21.87 | $20.32 | $20.84 | $3.18M | -2.61% |
| 2025-01-22 | $21.777 | $22.098 | $20.3578 | $21.3983 | $7.20M | -1.72% |
| 2025-01-21 | $21.519 | $23.19 | $21.409 | $21.7723 | $4.81M | +1.08% |
| 2025-01-20 | $20.68 | $23.75 | $19.81 | $21.5407 | $18.44M | +4.09% |
| 2025-01-19 | $23.90 | $24.26 | $20.26 | $20.6939 | $7.03M | -9.76% |
| 2025-01-18 | $24.0396 | $24.2656 | $21.3338 | $22.9309 | $7.17M | -5.98% |
| 2025-01-17 | $22.72 | $26.03 | $22.72 | $24.3889 | $12.93M | +7.42% |
| 2025-01-16 | $23.09 | $23.32 | $22.22 | $22.7049 | $5.00M | -1.12% |
| 2025-01-15 | $21.19 | $23.44 | $20.86 | $22.9615 | $11.99M | +8.44% |
| 2025-01-14 | $20.09 | $21.24 | $20.01 | $21.1748 | $3.67M | +5.35% |
| 2025-01-13 | $20.84 | $21.45 | $18.51 | $20.0998 | $6.37M | +2.81% |
| 2025-01-12 | $21.245 | $21.444 | $18.486 | $19.5511 | $3.55M | -8.23% |
| 2025-01-11 | $21.58 | $21.92 | $20.86 | $21.3054 | $3.71M | -0.58% |
| 2025-01-10 | $21.15 | $21.83 | $20.69 | $21.4291 | $6.78M | +1.45% |
| 2025-01-09 | $21.88 | $22.19 | $20.80 | $21.1237 | $6.27M | -3.70% |
| 2025-01-08 | $23.79 | $24.53 | $20.47 | $21.935 | $8.84M | -0.40% |
| 2025-01-07 | $24.667 | $24.754 | $21.882 | $22.0232 | $3.32M | -10.77% |
| 2025-01-06 | $26.10 | $26.708 | $24.206 | $24.6828 | $4.47M | -4.02% |
| 2025-01-05 | $23.59 | $25.80 | $22.68 | $25.7155 | $15.17M | +9.59% |
| 2025-01-04 | $23.06 | $23.90 | $22.672 | $23.4643 | $6.11M | +2.21% |
| 2025-01-03 | $21.74 | $23.28 | $21.47 | $22.9569 | $7.12M | +5.65% |
| 2025-01-02 | $20.53 | $22.19 | $20.51 | $21.73 | $5.15M | +5.82% |
| 2025-01-01 | $19.63 | $20.87 | $19.04 | $20.5346 | $4.13M | +4.09% |
Frequently asked questions
What was the Injective price on January 1, 2025?
INJ opened 2025-01-01 at $19.63 and closed that day at $20.5346.
What was the highest price of Injective in 2025?
The highest was $26.708 on 2025-01-06; the lowest was $2.75 on 2025-10-10.
How much did Injective change in 2025?
INJ moved -78.66% in 2025, from $19.63 to $4.19.
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.