Injective price history in 2026
In 2026 Injective (INJ) has gone from $4.189 on 2026-01-01 to $7.5552 on 2026-10-10, a change of +80.36%. The highest price was $8.683 on 2026-09-24 and the lowest $2.655 on 2026-02-06. About $2.24B was traded across the year. The best day was 2026-09-19 (+18.66%) and the worst 2026-06-04 (-17.08%). The year is not over, so these figures are partial.
$4.189Open · 2026-01-01
$7.5552Close · 2026-10-10
$8.683High · 2026-09-24
$2.655Low · 2026-02-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.189 | $5.903 | $3.246 | $3.6151 | $111.80M | -13.70% |
| February | $3.62 | $4.027 | $2.655 | $3.108 | $103.77M | -14.14% |
| March | $3.123 | $3.344 | $2.724 | $2.8967 | $67.21M | -7.25% |
| April | $2.882 | $4.20 | $2.729 | $3.4212 | $114.29M | +18.71% |
| May | $3.422 | $7.063 | $3.421 | $6.5411 | $414.79M | +91.15% |
| June | $6.543 | $7.345 | $4.039 | $4.5513 | $385.55M | -30.44% |
| July | $4.552 | $5.49 | $4.432 | $4.8782 | $275.46M | +7.17% |
| August | $4.872 | $6.059 | $3.964 | $4.9134 | $221.34M | +0.85% |
| September | $4.929 | $8.683 | $4.654 | $7.4343 | $392.46M | +50.83% |
| October | $7.418 | $8.326 | $6.418 | $7.5552 | $152.59M | +1.85% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $6.9292 | $7.6692 | $6.9272 | $7.5552 | $25.88M | +9.06% |
| 2026-10-09 | $7.1064 | $7.1674 | $6.8323 | $6.9277 | $30.58M | +2.41% |
| 2026-10-08 | $7.466 | $7.547 | $6.418 | $6.7647 | $12.69M | -9.39% |
| 2026-10-07 | $8.114 | $8.118 | $7.199 | $7.4657 | $15.60M | -7.99% |
| 2026-10-06 | $7.68 | $8.326 | $7.507 | $8.114 | $11.72M | +4.93% |
| 2026-10-05 | $7.637 | $7.75 | $7.43 | $7.7328 | $10.42M | +1.98% |
| 2026-10-04 | $7.676 | $7.747 | $7.366 | $7.5825 | $8.56M | -0.66% |
| 2026-10-03 | $7.456 | $7.835 | $7.448 | $7.6326 | $10.04M | +1.89% |
| 2026-10-02 | $7.363 | $7.683 | $7.138 | $7.491 | $14.68M | +1.15% |
| 2026-10-01 | $7.418 | $7.749 | $7.301 | $7.4055 | $12.43M | -0.39% |
| 2026-09-30 | $7.615 | $7.794 | $7.269 | $7.4343 | $13.28M | -2.41% |
| 2026-09-29 | $7.414 | $7.829 | $7.212 | $7.6176 | $11.56M | +2.02% |
| 2026-09-28 | $7.789 | $7.837 | $7.172 | $7.4665 | $16.18M | -4.17% |
| 2026-09-27 | $7.777 | $7.921 | $7.629 | $7.7918 | $8.22M | +0.35% |
| 2026-09-26 | $8.18 | $8.198 | $7.499 | $7.7646 | $13.75M | -5.16% |
| 2026-09-25 | $8.048 | $8.412 | $7.762 | $8.187 | $13.59M | +1.29% |
| 2026-09-24 | $7.808 | $8.683 | $7.609 | $8.0827 | $24.62M | +3.54% |
| 2026-09-23 | $7.899 | $8.334 | $7.473 | $7.8065 | $21.01M | -0.42% |
| 2026-09-22 | $7.854 | $8.201 | $7.47 | $7.8392 | $19.01M | +0.32% |
| 2026-09-21 | $7.783 | $8.027 | $7.538 | $7.8143 | $21.51M | +0.70% |
| 2026-09-20 | $7.929 | $8.243 | $7.419 | $7.7601 | $23.43M | -2.09% |
| 2026-09-19 | $6.681 | $8.345 | $6.662 | $7.9256 | $35.65M | +18.66% |
| 2026-09-18 | $5.722 | $6.977 | $5.669 | $6.6792 | $19.14M | +16.73% |
| 2026-09-17 | $5.41 | $5.768 | $5.394 | $5.7221 | $7.13M | +5.02% |
| 2026-09-16 | $5.436 | $5.506 | $5.152 | $5.4486 | $9.66M | +1.01% |
| 2026-09-15 | $6.284 | $6.298 | $5.383 | $5.3941 | $12.55M | -14.16% |
| 2026-09-14 | $5.904 | $6.44 | $5.846 | $6.284 | $8.28M | +6.43% |
| 2026-09-13 | $5.988 | $6.226 | $5.77 | $5.9046 | $6.51M | -1.86% |
| 2026-09-12 | $5.739 | $6.182 | $5.725 | $6.0168 | $8.16M | +4.40% |
| 2026-09-11 | $5.943 | $6.131 | $5.696 | $5.7632 | $7.99M | -2.74% |
| 2026-09-10 | $6.13 | $6.15 | $5.753 | $5.9255 | $10.39M | -1.96% |
| 2026-09-09 | $6.401 | $6.547 | $5.966 | $6.044 | $11.71M | -5.59% |
| 2026-09-08 | $6.182 | $6.71 | $6.152 | $6.4021 | $18.58M | +3.10% |
| 2026-09-07 | $5.309 | $6.348 | $5.309 | $6.2096 | $19.64M | +16.91% |
| 2026-09-06 | $4.946 | $5.395 | $4.946 | $5.3113 | $5.28M | +7.40% |
| 2026-09-05 | $4.818 | $4.986 | $4.722 | $4.9455 | $2.87M | +2.18% |
| 2026-09-04 | $4.972 | $5.011 | $4.654 | $4.8402 | $5.74M | -2.68% |
| 2026-09-03 | $4.768 | $5.10 | $4.734 | $4.9736 | $4.42M | +4.28% |
| 2026-09-02 | $4.807 | $4.93 | $4.721 | $4.7696 | $4.40M | -0.50% |
| 2026-09-01 | $4.929 | $5.012 | $4.777 | $4.7935 | $8.24M | -2.44% |
| 2026-08-31 | $4.984 | $5.06 | $4.877 | $4.9134 | $8.53M | -1.22% |
| 2026-08-30 | $5.168 | $5.363 | $4.921 | $4.9742 | $7.23M | -4.23% |
| 2026-08-29 | $5.149 | $5.211 | $5.001 | $5.1941 | $5.05M | +1.29% |
| 2026-08-28 | $5.497 | $5.581 | $5.085 | $5.1277 | $8.01M | -6.73% |
| 2026-08-27 | $5.556 | $5.628 | $5.328 | $5.4979 | $7.98M | -0.95% |
| 2026-08-26 | $5.568 | $5.682 | $5.26 | $5.5504 | $9.47M | -0.34% |
| 2026-08-25 | $5.695 | $6.059 | $5.361 | $5.5693 | $15.78M | -2.46% |
| 2026-08-24 | $5.357 | $6.004 | $5.199 | $5.71 | $23.89M | +6.51% |
| 2026-08-23 | $4.935 | $5.46 | $4.739 | $5.3611 | $11.38M | +8.60% |
| 2026-08-22 | $5.059 | $5.329 | $4.593 | $4.9366 | $13.15M | -2.44% |
| 2026-08-21 | $4.771 | $5.126 | $4.726 | $5.0599 | $13.13M | +6.08% |
| 2026-08-20 | $4.581 | $4.888 | $4.542 | $4.7698 | $11.42M | +4.10% |
| 2026-08-19 | $4.086 | $4.664 | $4.058 | $4.5818 | $8.14M | +12.13% |
| 2026-08-18 | $4.084 | $4.102 | $3.964 | $4.0861 | $5.52M | +0.33% |
| 2026-08-17 | $4.084 | $4.192 | $4.045 | $4.0725 | $5.99M | -0.46% |
| 2026-08-16 | $4.174 | $4.225 | $4.036 | $4.0913 | $6.95M | -1.76% |
| 2026-08-15 | $4.275 | $4.293 | $4.107 | $4.1645 | $5.32M | -2.20% |
| 2026-08-14 | $4.611 | $4.618 | $4.161 | $4.2583 | $6.59M | -7.69% |
| 2026-08-13 | $4.627 | $4.69 | $4.539 | $4.6129 | $4.77M | -0.31% |
| 2026-08-12 | $4.665 | $4.699 | $4.512 | $4.6273 | $7.21M | -0.15% |
| 2026-08-11 | $4.383 | $4.673 | $4.367 | $4.6344 | $4.34M | +4.83% |
| 2026-08-10 | $4.299 | $4.533 | $4.287 | $4.421 | $3.54M | +2.81% |
| 2026-08-09 | $4.412 | $4.478 | $4.285 | $4.3002 | $1.76M | -2.81% |
| 2026-08-08 | $4.511 | $4.574 | $4.363 | $4.4245 | $2.92M | -1.44% |
| 2026-08-07 | $4.577 | $4.579 | $4.42 | $4.4891 | $3.55M | -1.72% |
| 2026-08-06 | $4.859 | $4.888 | $4.559 | $4.5677 | $3.40M | -6.07% |
| 2026-08-05 | $4.888 | $4.981 | $4.812 | $4.863 | $1.81M | -0.87% |
| 2026-08-04 | $4.956 | $5.036 | $4.879 | $4.9056 | $2.78M | -0.83% |
| 2026-08-03 | $5.074 | $5.085 | $4.906 | $4.9469 | $3.34M | -1.83% |
| 2026-08-02 | $4.871 | $5.162 | $4.859 | $5.0392 | $4.00M | +2.76% |
| 2026-08-01 | $4.872 | $4.958 | $4.82 | $4.9041 | $4.38M | +0.53% |
| 2026-07-31 | $5.017 | $5.097 | $4.759 | $4.8782 | $5.38M | -2.76% |
| 2026-07-30 | $4.607 | $5.023 | $4.583 | $5.0167 | $4.72M | +8.90% |
| 2026-07-29 | $4.633 | $4.678 | $4.475 | $4.6068 | $3.91M | +0.12% |
| 2026-07-28 | $4.728 | $4.769 | $4.532 | $4.6012 | $5.92M | -2.09% |
| 2026-07-27 | $5.01 | $5.011 | $4.6994 | $4.6994 | $8.47M | -5.35% |
| 2026-07-26 | $5.08 | $5.107 | $4.85 | $4.9651 | $5.93M | -1.56% |
| 2026-07-25 | $5.169 | $5.35 | $5.016 | $5.0436 | $7.68M | -2.26% |
| 2026-07-24 | $5.177 | $5.453 | $5.11 | $5.16 | $12.26M | -0.89% |
| 2026-07-23 | $5.172 | $5.214 | $5.088 | $5.2064 | $11.75M | +0.77% |
| 2026-07-22 | $5.305 | $5.431 | $5.136 | $5.1664 | $9.08M | -2.13% |
| 2026-07-21 | $5.345 | $5.414 | $5.27 | $5.2788 | $9.17M | -0.40% |
| 2026-07-20 | $5.113 | $5.49 | $5.079 | $5.3001 | $16.63M | +2.88% |
| 2026-07-19 | $5.166 | $5.216 | $5.03 | $5.1516 | $10.01M | +0.13% |
| 2026-07-18 | $5.148 | $5.227 | $5.022 | $5.1451 | $8.69M | +0.35% |
| 2026-07-17 | $4.863 | $5.151 | $4.82 | $5.1273 | $11.62M | +5.46% |
| 2026-07-16 | $5.096 | $5.234 | $4.857 | $4.862 | $10.11M | -4.15% |
| 2026-07-15 | $5.058 | $5.217 | $4.898 | $5.0722 | $12.35M | -0.04% |
| 2026-07-14 | $4.677 | $5.122 | $4.665 | $5.0741 | $12.95M | +8.52% |
| 2026-07-13 | $4.876 | $4.965 | $4.617 | $4.6758 | $6.61M | -2.96% |
| 2026-07-12 | $4.929 | $4.977 | $4.806 | $4.8182 | $8.26M | -1.92% |
| 2026-07-11 | $5.014 | $5.146 | $4.9125 | $4.9125 | $9.89M | -1.89% |
| 2026-07-10 | $4.832 | $5.03 | $4.787 | $5.0069 | $10.12M | +3.83% |
| 2026-07-09 | $4.742 | $4.964 | $4.708 | $4.822 | $9.83M | +0.73% |
| 2026-07-08 | $4.717 | $4.7869 | $4.546 | $4.7869 | $7.24M | +2.34% |
| 2026-07-07 | $4.818 | $4.888 | $4.644 | $4.6775 | $8.62M | -3.27% |
| 2026-07-06 | $4.814 | $4.985 | $4.677 | $4.8358 | $8.28M | -0.10% |
| 2026-07-05 | $4.808 | $4.8408 | $4.603 | $4.8408 | $5.75M | +1.70% |
| 2026-07-04 | $4.861 | $4.949 | $4.748 | $4.7601 | $4.96M | -1.89% |
| 2026-07-03 | $4.627 | $4.936 | $4.626 | $4.8516 | $8.40M | +4.87% |
| 2026-07-02 | $4.497 | $4.732 | $4.432 | $4.6265 | $7.69M | +1.83% |
| 2026-07-01 | $4.552 | $4.872 | $4.458 | $4.5434 | $13.17M | -0.17% |
| 2026-06-30 | $4.73 | $4.814 | $4.529 | $4.5513 | $4.88M | -3.37% |
| 2026-06-29 | $4.555 | $4.851 | $4.535 | $4.7103 | $6.91M | +3.42% |
| 2026-06-28 | $4.635 | $4.783 | $4.526 | $4.5546 | $3.79M | -1.41% |
| 2026-06-27 | $4.876 | $5.078 | $4.6197 | $4.6197 | $11.27M | -5.21% |
| 2026-06-26 | $4.281 | $4.914 | $4.188 | $4.8738 | $17.46M | +13.89% |
| 2026-06-25 | $4.264 | $4.339 | $4.039 | $4.2792 | $11.70M | +1.21% |
| 2026-06-24 | $4.547 | $4.589 | $4.124 | $4.2283 | $14.98M | -7.03% |
| 2026-06-23 | $4.82 | $4.872 | $4.508 | $4.5482 | $5.16M | -5.63% |
| 2026-06-22 | $4.819 | $5.027 | $4.764 | $4.8195 | $5.31M | -0.02% |
| 2026-06-21 | $5.053 | $5.131 | $4.765 | $4.8206 | $9.59M | -4.22% |
| 2026-06-20 | $5.128 | $5.178 | $4.902 | $5.0331 | $7.45M | -1.09% |
| 2026-06-19 | $5.402 | $5.405 | $4.983 | $5.0885 | $9.64M | -5.86% |
| 2026-06-18 | $5.446 | $5.534 | $5.063 | $5.4051 | $7.36M | +1.33% |
| 2026-06-17 | $5.545 | $5.706 | $5.27 | $5.3342 | $16.14M | -3.51% |
| 2026-06-16 | $5.578 | $6.111 | $5.448 | $5.5285 | $21.76M | -0.88% |
| 2026-06-15 | $5.233 | $5.747 | $5.084 | $5.5778 | $20.47M | +6.59% |
| 2026-06-14 | $5.274 | $5.287 | $4.927 | $5.2327 | $7.08M | -0.81% |
| 2026-06-13 | $5.083 | $5.448 | $5.042 | $5.2757 | $9.04M | +3.80% |
| 2026-06-12 | $5.402 | $5.642 | $5.056 | $5.0825 | $11.94M | -5.95% |
| 2026-06-11 | $4.943 | $5.499 | $4.94 | $5.4042 | $8.04M | +8.53% |
| 2026-06-10 | $5.545 | $5.584 | $4.888 | $4.9793 | $13.26M | -10.22% |
| 2026-06-09 | $5.658 | $5.844 | $5.41 | $5.5463 | $9.10M | -1.45% |
| 2026-06-08 | $5.431 | $5.928 | $5.356 | $5.6279 | $12.10M | +3.08% |
| 2026-06-07 | $5.173 | $5.571 | $5.093 | $5.4598 | $12.44M | +5.25% |
| 2026-06-06 | $5.157 | $5.443 | $4.847 | $5.1876 | $12.16M | +1.18% |
| 2026-06-05 | $5.397 | $5.527 | $4.782 | $5.1273 | $22.75M | -5.15% |
| 2026-06-04 | $6.519 | $6.582 | $5.277 | $5.4059 | $17.07M | -17.08% |
| 2026-06-03 | $6.585 | $6.983 | $6.326 | $6.5195 | $17.83M | -1.63% |
| 2026-06-02 | $6.988 | $7.339 | $6.456 | $6.6276 | $27.24M | -4.30% |
| 2026-06-01 | $6.543 | $7.345 | $6.423 | $6.9251 | $31.64M | +5.87% |
| 2026-05-31 | $6.597 | $6.753 | $6.304 | $6.5411 | $11.23M | -0.80% |
| 2026-05-30 | $6.433 | $7.063 | $6.322 | $6.5939 | $23.68M | +2.52% |
| 2026-05-29 | $5.47 | $6.709 | $5.47 | $6.432 | $30.69M | +17.58% |
| 2026-05-28 | $5.477 | $5.637 | $5.258 | $5.4703 | $12.62M | +0.30% |
| 2026-05-27 | $5.678 | $5.996 | $5.412 | $5.4542 | $16.57M | -4.61% |
| 2026-05-26 | $5.673 | $6.101 | $5.46 | $5.7177 | $22.14M | +0.04% |
| 2026-05-25 | $5.135 | $5.833 | $5.05 | $5.7151 | $21.92M | +11.28% |
| 2026-05-24 | $5.341 | $5.353 | $5.059 | $5.1358 | $7.33M | -2.87% |
| 2026-05-23 | $5.176 | $5.524 | $4.735 | $5.2877 | $18.87M | +1.39% |
| 2026-05-22 | $5.251 | $5.66 | $5.061 | $5.215 | $19.81M | -1.13% |
| 2026-05-21 | $4.813 | $5.345 | $4.801 | $5.2747 | $14.82M | +9.63% |
| 2026-05-20 | $4.924 | $5.262 | $4.751 | $4.8116 | $7.39M | -2.30% |
| 2026-05-19 | $5.145 | $5.44 | $4.839 | $4.9249 | $13.81M | -4.29% |
| 2026-05-18 | $4.559 | $5.171 | $4.507 | $5.1459 | $7.85M | +12.41% |
| 2026-05-17 | $4.731 | $4.979 | $4.444 | $4.5778 | $10.10M | -3.23% |
| 2026-05-16 | $4.887 | $4.945 | $4.551 | $4.7304 | $11.09M | -3.23% |
| 2026-05-15 | $5.158 | $5.286 | $4.747 | $4.8883 | $10.30M | -5.24% |
| 2026-05-14 | $5.145 | $5.327 | $4.908 | $5.1587 | $21.47M | -0.05% |
| 2026-05-13 | $4.791 | $6.099 | $4.741 | $5.1615 | $48.21M | +7.76% |
| 2026-05-12 | $4.615 | $4.962 | $4.516 | $4.7898 | $13.27M | +3.35% |
| 2026-05-11 | $4.289 | $4.79 | $4.174 | $4.6347 | $17.60M | +7.18% |
| 2026-05-10 | $4.2248 | $4.5107 | $4.17 | $4.3243 | $8.70M | +2.57% |
| 2026-05-09 | $4.228 | $4.364 | $4.176 | $4.2158 | $4.69M | -0.05% |
| 2026-05-08 | $3.842 | $4.298 | $3.802 | $4.2177 | $7.09M | +9.83% |
| 2026-05-07 | $3.902 | $3.955 | $3.793 | $3.8402 | $3.00M | -0.42% |
| 2026-05-06 | $3.885 | $3.953 | $3.79 | $3.8565 | $10.48M | +2.49% |
| 2026-05-05 | $3.684 | $3.869 | $3.666 | $3.7629 | $3.01M | +1.18% |
| 2026-05-04 | $3.737 | $3.812 | $3.668 | $3.719 | $4.80M | +0.11% |
| 2026-05-03 | $3.799 | $3.809 | $3.704 | $3.7149 | $4.10M | -2.01% |
| 2026-05-02 | $3.647 | $3.897 | $3.637 | $3.7909 | $5.40M | +4.00% |
| 2026-05-01 | $3.422 | $3.702 | $3.421 | $3.645 | $2.76M | +6.54% |
| 2026-04-30 | $3.475 | $3.517 | $3.405 | $3.4212 | $1.55M | -1.50% |
| 2026-04-29 | $3.568 | $3.629 | $3.387 | $3.4732 | $4.79M | -2.72% |
| 2026-04-28 | $3.584 | $3.662 | $3.475 | $3.5703 | $2.51M | +0.06% |
| 2026-04-27 | $3.74 | $3.911 | $3.517 | $3.5683 | $6.88M | -4.60% |
| 2026-04-26 | $3.546 | $4.20 | $3.508 | $3.7401 | $9.74M | +4.27% |
| 2026-04-25 | $3.43 | $3.662 | $3.417 | $3.5868 | $6.36M | +4.58% |
| 2026-04-24 | $3.383 | $3.502 | $3.338 | $3.4296 | $2.36M | +0.40% |
| 2026-04-23 | $3.3471 | $3.50 | $3.2615 | $3.416 | $8.65M | +3.20% |
| 2026-04-22 | $3.269 | $3.378 | $3.254 | $3.3102 | $3.29M | +0.16% |
| 2026-04-21 | $3.2815 | $3.336 | $3.201 | $3.3049 | $4.06M | +0.80% |
| 2026-04-20 | $3.178 | $3.363 | $3.172 | $3.2785 | $4.31M | +3.18% |
| 2026-04-19 | $3.202 | $3.342 | $3.16 | $3.1776 | $2.17M | -1.65% |
| 2026-04-18 | $3.358 | $3.385 | $3.202 | $3.2309 | $4.48M | -2.95% |
| 2026-04-17 | $3.404 | $3.497 | $3.329 | $3.329 | $4.73M | -2.46% |
| 2026-04-16 | $3.248 | $3.47 | $3.216 | $3.413 | $6.84M | +5.11% |
| 2026-04-15 | $2.984 | $3.433 | $2.981 | $3.2471 | $4.15M | +8.85% |
| 2026-04-14 | $3.057 | $3.065 | $2.95 | $2.9832 | $1.47M | -1.45% |
| 2026-04-13 | $2.9269 | $3.067 | $2.914 | $3.027 | $4.81M | +4.12% |
| 2026-04-12 | $3.008 | $3.023 | $2.883 | $2.9073 | $2.67M | -3.55% |
| 2026-04-11 | $3.052 | $3.087 | $2.978 | $3.0144 | $1.08M | -0.64% |
| 2026-04-10 | $2.962 | $3.0853 | $2.937 | $3.0338 | $3.25M | +1.14% |
| 2026-04-09 | $2.9658 | $3.073 | $2.938 | $2.9996 | $4.41M | +2.28% |
| 2026-04-08 | $3.016 | $3.044 | $2.884 | $2.9327 | $3.35M | -2.09% |
| 2026-04-07 | $2.847 | $3.046 | $2.794 | $2.9952 | $3.05M | +5.85% |
| 2026-04-06 | $2.828 | $2.974 | $2.824 | $2.8296 | $3.83M | +0.17% |
| 2026-04-05 | $2.812 | $2.828 | $2.748 | $2.8249 | $766.62K | +1.26% |
| 2026-04-04 | $2.8048 | $2.839 | $2.747 | $2.7897 | $1.79M | -0.29% |
| 2026-04-03 | $2.744 | $2.851 | $2.743 | $2.7977 | $1.71M | +0.90% |
| 2026-04-02 | $2.7766 | $2.851 | $2.729 | $2.7727 | $4.03M | -3.41% |
| 2026-04-01 | $2.882 | $2.963 | $2.856 | $2.8704 | $1.21M | -0.91% |
| 2026-03-31 | $2.855 | $2.9592 | $2.8506 | $2.8967 | $3.47M | +1.52% |
| 2026-03-30 | $2.809 | $2.954 | $2.809 | $2.8533 | $3.24M | +1.78% |
| 2026-03-29 | $2.822 | $2.85 | $2.724 | $2.8034 | $1.19M | -0.31% |
| 2026-03-28 | $2.883 | $2.931 | $2.806 | $2.812 | $2.45M | -2.73% |
| 2026-03-27 | $2.953 | $2.988 | $2.864 | $2.8908 | $3.45M | -1.15% |
| 2026-03-26 | $3.079 | $3.08 | $2.919 | $2.9244 | $3.13M | -5.18% |
| 2026-03-25 | $3.062 | $3.13 | $3.051 | $3.084 | $1.46M | +0.54% |
| 2026-03-24 | $3.087 | $3.104 | $2.99 | $3.0675 | $3.21M | +0.07% |
| 2026-03-23 | $2.955 | $3.11 | $2.904 | $3.0652 | $5.25M | +3.07% |
| 2026-03-22 | $3.029 | $3.059 | $2.903 | $2.974 | $2.82M | -1.10% |
| 2026-03-21 | $3.1463 | $3.151 | $2.944 | $3.0072 | $2.29M | -3.12% |
| 2026-03-20 | $3.063 | $3.247 | $3.053 | $3.1039 | $2.43M | +0.81% |
| 2026-03-19 | $3.077 | $3.084 | $2.951 | $3.079 | $2.30M | +0.05% |
| 2026-03-18 | $3.228 | $3.275 | $3.024 | $3.0773 | $1.29M | -4.65% |
| 2026-03-17 | $3.33 | $3.336 | $3.199 | $3.2275 | $1.52M | -2.98% |
| 2026-03-16 | $3.112 | $3.344 | $3.087 | $3.3267 | $1.80M | +6.30% |
| 2026-03-15 | $3.046 | $3.1297 | $3.02 | $3.1297 | $1.27M | +2.69% |
| 2026-03-14 | $3.089 | $3.103 | $3.006 | $3.0477 | $822.62K | -0.99% |
| 2026-03-13 | $3.05 | $3.17 | $3.043 | $3.0782 | $1.88M | +0.21% |
| 2026-03-12 | $3.003 | $3.078 | $2.958 | $3.0717 | $1.40M | +2.37% |
| 2026-03-11 | $2.937 | $3.03 | $2.898 | $3.0005 | $1.53M | +1.89% |
| 2026-03-10 | $2.90 | $3.03 | $2.896 | $2.9447 | $2.51M | +1.43% |
| 2026-03-09 | $2.797 | $2.98 | $2.795 | $2.9031 | $1.34M | +3.82% |
| 2026-03-08 | $2.83 | $2.879 | $2.763 | $2.7962 | $1.03M | -0.96% |
| 2026-03-07 | $2.905 | $2.918 | $2.811 | $2.8233 | $1.23M | -2.46% |
| 2026-03-06 | $3.023 | $3.051 | $2.838 | $2.8945 | $1.89M | -4.23% |
| 2026-03-05 | $3.123 | $3.134 | $2.988 | $3.0224 | $1.68M | -2.60% |
| 2026-03-04 | $3.032 | $3.176 | $2.984 | $3.103 | $2.80M | +2.38% |
| 2026-03-03 | $3.089 | $3.096 | $2.962 | $3.0307 | $1.52M | -1.41% |
| 2026-03-02 | $3.00 | $3.155 | $2.972 | $3.0739 | $2.55M | +2.48% |
| 2026-03-01 | $3.123 | $3.209 | $2.944 | $2.9995 | $2.48M | -3.49% |
| 2026-02-28 | $3.081 | $3.143 | $2.869 | $3.108 | $3.87M | +0.89% |
| 2026-02-27 | $3.195 | $3.295 | $3.012 | $3.0807 | $2.23M | -3.11% |
| 2026-02-26 | $3.255 | $3.285 | $3.095 | $3.1797 | $2.96M | -1.89% |
| 2026-02-25 | $3.127 | $3.408 | $3.11 | $3.241 | $4.48M | +3.62% |
| 2026-02-24 | $3.321 | $3.393 | $3.115 | $3.1278 | $3.94M | -5.76% |
| 2026-02-23 | $3.51 | $3.554 | $3.317 | $3.3191 | $3.24M | -5.42% |
| 2026-02-22 | $3.778 | $3.78 | $3.499 | $3.5092 | $3.48M | -7.10% |
| 2026-02-21 | $3.446 | $4.027 | $3.393 | $3.7775 | $7.87M | +9.63% |
| 2026-02-20 | $3.284 | $3.462 | $3.155 | $3.4457 | $4.76M | +4.97% |
| 2026-02-19 | $2.984 | $3.794 | $2.969 | $3.2826 | $18.02M | +10.02% |
| 2026-02-18 | $3.10 | $3.147 | $2.958 | $2.9837 | $880.91K | -3.77% |
| 2026-02-17 | $3.166 | $3.173 | $3.073 | $3.1006 | $1.22M | -1.64% |
| 2026-02-16 | $3.145 | $3.227 | $3.093 | $3.1523 | $1.35M | +0.51% |
| 2026-02-15 | $3.275 | $3.315 | $3.064 | $3.1362 | $1.65M | -4.27% |
| 2026-02-14 | $3.105 | $3.328 | $3.105 | $3.276 | $1.22M | +5.49% |
| 2026-02-13 | $3.045 | $3.147 | $2.966 | $3.1055 | $1.18M | +1.74% |
| 2026-02-12 | $3.008 | $3.161 | $2.97 | $3.0525 | $1.75M | +1.23% |
| 2026-02-11 | $3.043 | $3.136 | $2.93 | $3.0155 | $1.86M | -0.27% |
| 2026-02-10 | $3.152 | $3.174 | $2.998 | $3.0236 | $1.57M | -3.44% |
| 2026-02-09 | $3.192 | $3.242 | $3.054 | $3.1314 | $2.09M | -1.64% |
| 2026-02-08 | $3.284 | $3.292 | $3.139 | $3.1835 | $1.78M | -2.67% |
| 2026-02-07 | $3.29 | $3.361 | $3.134 | $3.2709 | $3.35M | -0.39% |
| 2026-02-06 | $2.982 | $3.387 | $2.655 | $3.2839 | $7.42M | +10.16% |
| 2026-02-05 | $3.507 | $3.563 | $2.917 | $2.981 | $8.13M | -14.96% |
| 2026-02-04 | $3.584 | $3.691 | $3.437 | $3.5056 | $2.74M | -1.77% |
| 2026-02-03 | $3.658 | $3.806 | $3.465 | $3.5687 | $4.07M | -2.68% |
| 2026-02-02 | $3.521 | $3.813 | $3.433 | $3.6672 | $3.88M | +4.15% |
| 2026-02-01 | $3.62 | $3.704 | $3.447 | $3.5209 | $2.77M | -2.60% |
| 2026-01-31 | $4.00 | $4.008 | $3.246 | $3.6151 | $5.40M | -9.56% |
| 2026-01-30 | $4.079 | $4.11 | $3.912 | $3.9974 | $3.71M | -1.38% |
| 2026-01-29 | $4.497 | $4.51 | $3.992 | $4.0532 | $4.29M | -9.88% |
| 2026-01-28 | $4.487 | $4.545 | $4.399 | $4.4973 | $1.81M | +0.41% |
| 2026-01-27 | $4.437 | $4.514 | $4.345 | $4.4789 | $1.80M | +1.20% |
| 2026-01-26 | $4.287 | $4.517 | $4.274 | $4.426 | $2.25M | +3.26% |
| 2026-01-25 | $4.54 | $4.567 | $4.185 | $4.2864 | $2.29M | -5.10% |
| 2026-01-24 | $4.581 | $4.612 | $4.513 | $4.5168 | $1.24M | -1.24% |
| 2026-01-23 | $4.597 | $4.711 | $4.476 | $4.5734 | $2.10M | -0.44% |
| 2026-01-22 | $4.64 | $4.727 | $4.501 | $4.5937 | $1.82M | -0.55% |
| 2026-01-21 | $4.497 | $4.786 | $4.48 | $4.6193 | $4.44M | +2.79% |
| 2026-01-20 | $4.841 | $4.858 | $4.454 | $4.494 | $3.48M | -7.13% |
| 2026-01-19 | $4.912 | $4.913 | $4.438 | $4.839 | $5.27M | -1.50% |
| 2026-01-18 | $5.32 | $5.359 | $4.907 | $4.9129 | $2.28M | -6.86% |
| 2026-01-17 | $5.288 | $5.514 | $5.2747 | $5.2747 | $3.45M | -0.21% |
| 2026-01-16 | $5.167 | $5.357 | $5.031 | $5.2858 | $1.83M | +2.97% |
| 2026-01-15 | $5.525 | $5.536 | $5.093 | $5.1331 | $4.41M | -7.11% |
| 2026-01-14 | $5.647 | $5.727 | $5.491 | $5.526 | $5.53M | -2.38% |
| 2026-01-13 | $5.025 | $5.795 | $5.018 | $5.6609 | $9.41M | +12.65% |
| 2026-01-12 | $5.184 | $5.352 | $4.982 | $5.025 | $3.08M | -2.82% |
| 2026-01-11 | $5.198 | $5.322 | $5.081 | $5.171 | $3.23M | -0.56% |
| 2026-01-10 | $5.194 | $5.374 | $5.098 | $5.1998 | $1.97M | -0.47% |
| 2026-01-09 | $5.193 | $5.398 | $5.103 | $5.2245 | $3.55M | -0.01% |
| 2026-01-08 | $5.262 | $5.294 | $5.005 | $5.2252 | $4.56M | -0.69% |
| 2026-01-07 | $5.584 | $5.596 | $5.206 | $5.2617 | $4.70M | -6.02% |
| 2026-01-06 | $5.393 | $5.903 | $5.312 | $5.599 | $5.68M | +3.86% |
| 2026-01-05 | $5.184 | $5.494 | $5.078 | $5.3911 | $3.69M | +3.53% |
| 2026-01-04 | $4.916 | $5.24 | $4.906 | $5.2073 | $4.62M | +5.97% |
| 2026-01-03 | $4.917 | $4.992 | $4.785 | $4.9141 | $2.26M | +0.50% |
| 2026-01-02 | $4.536 | $4.96 | $4.491 | $4.8896 | $4.99M | +7.06% |
| 2026-01-01 | $4.189 | $4.597 | $4.164 | $4.567 | $2.66M | +9.00% |
Frequently asked questions
What was the Injective price on January 1, 2026?
INJ opened 2026-01-01 at $4.189 and closed that day at $4.567.
What was the highest price of Injective in 2026?
The highest was $8.683 on 2026-09-24; the lowest was $2.655 on 2026-02-06.
How much did Injective change in 2026?
INJ has moved +80.36% in 2026, from $4.189 to $7.5552 (the year is not over).
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.