Injective INJ
$7,50-0,20 (-2,58 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,47 | +0,76 % | $7,41 | $7,70 | $7,36 | 117,51M |
| 2026-09-30 | $7,41 | -2,45 % | $7,60 | $7,78 | $7,28 | 108,92M |
| 2026-09-29 | $7,60 | +2,70 % | $7,40 | $7,80 | $7,23 | 121,08M |
| 2026-09-28 | $7,40 | -5,03 % | $7,79 | $7,83 | $7,19 | 123,73M |
| 2026-09-27 | $7,79 | +0,13 % | $7,78 | $7,90 | $7,67 | 89,40M |
| 2026-09-26 | $7,78 | -4,85 % | $8,18 | $8,19 | $7,54 | 110,26M |
| 2026-09-25 | $8,18 | +1,71 % | $8,04 | $8,36 | $7,80 | 149,57M |
| 2026-09-24 | $8,04 | +3,11 % | $7,80 | $8,64 | $7,62 | 199,74M |
| 2026-09-23 | $7,80 | -1,28 % | $7,90 | $8,28 | $7,52 | 217,49M |
| 2026-09-22 | $7,90 | +0,60 % | $7,85 | $8,17 | $7,51 | 170,71M |
| 2026-09-21 | $7,85 | +0,93 % | $7,78 | $8,01 | $7,62 | 183,22M |
| 2026-09-20 | $7,78 | -1,75 % | $7,92 | $8,22 | $7,51 | 172,04M |
| 2026-09-19 | $7,92 | +18,67 % | $6,67 | $8,31 | $6,67 | 288,94M |
| 2026-09-18 | $6,67 | +16,49 % | $5,73 | $6,93 | $5,67 | 214,27M |
| 2026-09-17 | $5,73 | +5,79 % | $5,41 | $5,76 | $5,40 | 83,50M |
| 2026-09-16 | $5,41 | -0,39 % | $5,43 | $5,49 | $5,18 | 87,15M |
| 2026-09-15 | $5,43 | -13,35 % | $6,27 | $6,29 | $5,39 | 105,86M |
| 2026-09-14 | $6,27 | +6,34 % | $5,90 | $6,41 | $5,86 | 96,51M |
| 2026-09-13 | $5,90 | -1,55 % | $5,99 | $6,21 | $5,77 | 63,68M |
| 2026-09-12 | $5,99 | +4,53 % | $5,73 | $6,17 | $5,73 | 55,45M |
| 2026-09-11 | $5,73 | -3,53 % | $5,94 | $6,11 | $5,70 | 78,63M |
| 2026-09-10 | $5,94 | -2,99 % | $6,12 | $6,14 | $5,76 | 74,35M |
| 2026-09-09 | $6,12 | -4,60 % | $6,42 | $6,54 | $5,99 | 88,74M |
| 2026-09-08 | $6,42 | +3,84 % | $6,18 | $6,69 | $6,16 | 168,25M |
| 2026-09-07 | $6,18 | +16,35 % | $5,31 | $6,33 | $5,31 | 197,45M |
| 2026-09-06 | $5,31 | +7,37 % | $4,95 | $5,38 | $4,95 | 71,30M |
| 2026-09-05 | $4,95 | +2,83 % | $4,81 | $4,98 | $4,73 | 42,57M |
| 2026-09-04 | $4,81 | -3,28 % | $4,97 | $5,01 | $4,66 | 58,88M |
| 2026-09-03 | $4,97 | +4,55 % | $4,76 | $5,10 | $4,74 | 53,69M |
| 2026-09-02 | $4,76 | -1,02 % | $4,81 | $4,92 | $4,73 | 63,91M |
| 2026-09-01 | $4,81 | -2,42 % | $4,93 | $5,00 | $4,78 | 71,63M |
| 2026-08-31 | $4,93 | -1,26 % | $4,99 | $5,05 | $4,88 | 60,20M |
| 2026-08-30 | $4,99 | -3,43 % | $5,17 | $5,36 | $4,94 | 51,98M |
| 2026-08-29 | $5,17 | +0,31 % | $5,15 | $5,20 | $5,00 | 39,02M |
| 2026-08-28 | $5,15 | -6,40 % | $5,50 | $5,57 | $5,09 | 63,43M |
| 2026-08-27 | $5,50 | -0,95 % | $5,56 | $5,62 | $5,33 | 79,75M |
| 2026-08-26 | $5,56 | -0,28 % | $5,57 | $5,67 | $5,27 | 73,24M |
| 2026-08-25 | $5,57 | -1,78 % | $5,67 | $5,99 | $5,40 | 139,64M |
| 2026-08-24 | $5,67 | +5,79 % | $5,36 | $5,99 | $5,22 | 163,65M |
| 2026-08-23 | $5,36 | +8,51 % | $4,94 | $5,42 | $4,75 | 94,25M |
| 2026-08-22 | $4,94 | -2,31 % | $5,06 | $5,32 | $4,73 | 117,46M |
| 2026-08-21 | $5,06 | +6,02 % | $4,77 | $5,11 | $4,73 | 120,17M |
| 2026-08-20 | $4,77 | +4,23 % | $4,58 | $4,88 | $4,55 | 103,63M |
| 2026-08-19 | $4,58 | +12,28 % | $4,08 | $4,66 | $4,06 | 81,11M |
| 2026-08-18 | $4,08 | +0,02 % | $4,08 | $4,09 | $3,98 | 54,14M |
| 2026-08-17 | $4,08 | -0,02 % | $4,08 | $4,18 | $4,05 | 51,42M |
| 2026-08-16 | $4,08 | -2,20 % | $4,17 | $4,22 | $4,04 | 57,56M |
| 2026-08-15 | $4,17 | -2,33 % | $4,27 | $4,28 | $4,11 | 44,31M |
| 2026-08-14 | $4,27 | -7,40 % | $4,61 | $4,61 | $4,16 | 69,16M |
| 2026-08-13 | $4,61 | -0,26 % | $4,62 | $4,68 | $4,54 | 45,99M |
| 2026-08-12 | $4,62 | -0,84 % | $4,66 | $4,69 | $4,51 | 60,21M |
| 2026-08-11 | $4,66 | +6,30 % | $4,38 | $4,67 | $4,36 | 63,86M |
| 2026-08-10 | $4,38 | +2,07 % | $4,29 | $4,52 | $4,29 | 50,87M |
| 2026-08-09 | $4,29 | -2,56 % | $4,41 | $4,47 | $4,29 | 35,86M |
| 2026-08-08 | $4,41 | -2,15 % | $4,50 | $4,56 | $4,37 | 41,54M |
| 2026-08-07 | $4,50 | -1,46 % | $4,57 | $4,57 | $4,44 | 48,21M |
| 2026-08-06 | $4,57 | -5,88 % | $4,86 | $4,88 | $4,56 | 52,40M |
| 2026-08-05 | $4,86 | -0,60 % | $4,89 | $4,97 | $4,81 | 43,35M |
| 2026-08-04 | $4,89 | -1,28 % | $4,95 | $5,03 | $4,88 | 28,66M |
| 2026-08-03 | $4,95 | -2,33 % | $5,07 | $5,07 | $4,91 | 39,43M |
| 2026-08-02 | $5,07 | +4,06 % | $4,87 | $5,15 | $4,86 | 35,77M |
| 2026-08-01 | $4,87 | +0,17 % | $4,86 | $4,95 | $4,82 | 39,32M |
| 2026-07-31 | $4,86 | -2,77 % | $5,00 | $5,09 | $4,77 | 51,95M |
| 2026-07-30 | $5,00 | +8,66 % | $4,60 | $5,01 | $4,58 | 70,84M |
| 2026-07-29 | $4,60 | -0,42 % | $4,62 | $4,66 | $4,48 | 70,32M |
| 2026-07-28 | $4,62 | -2,10 % | $4,72 | $4,75 | $4,54 | 63,14M |
| 2026-07-27 | $4,72 | -5,60 % | $5,00 | $5,00 | $4,72 | 70,65M |
| 2026-07-26 | $5,00 | -1,46 % | $5,07 | $5,10 | $4,86 | 67,86M |
| 2026-07-25 | $5,07 | -1,80 % | $5,17 | $5,34 | $5,02 | 62,31M |
| 2026-07-24 | $5,17 | -0,15 % | $5,17 | $5,44 | $5,11 | 111,15M |
| 2026-07-23 | $5,17 | +0,18 % | $5,16 | $5,20 | $5,09 | 64,09M |
| 2026-07-22 | $5,16 | -2,67 % | $5,31 | $5,42 | $5,14 | 72,56M |
| 2026-07-21 | $5,31 | -0,82 % | $5,35 | $5,41 | $5,27 | 85,67M |
| 2026-07-20 | $5,35 | +4,85 % | $5,10 | $5,47 | $5,08 | 115,38M |
| 2026-07-19 | $5,10 | -1,18 % | $5,16 | $5,20 | $5,03 | 66,26M |
| 2026-07-18 | $5,16 | +0,53 % | $5,14 | $5,21 | $5,03 | 81,50M |
| 2026-07-17 | $5,14 | +5,68 % | $4,86 | $5,14 | $4,82 | 114,02M |
| 2026-07-16 | $4,86 | -4,47 % | $5,09 | $5,21 | $4,86 | 107,62M |
| 2026-07-15 | $5,09 | +0,70 % | $5,05 | $5,19 | $4,90 | 95,20M |
| 2026-07-14 | $5,05 | +8,31 % | $4,66 | $5,11 | $4,66 | 122,46M |
| 2026-07-13 | $4,66 | -4,12 % | $4,87 | $4,95 | $4,62 | 73,47M |
| 2026-07-12 | $4,87 | -1,54 % | $4,94 | $4,97 | $4,81 | 57,93M |
| 2026-07-11 | $4,94 | -1,35 % | $5,01 | $5,12 | $4,94 | 85,59M |
| 2026-07-10 | $5,01 | +3,92 % | $4,82 | $5,01 | $4,79 | 68,75M |
| 2026-07-09 | $4,82 | +2,16 % | $4,72 | $4,95 | $4,72 | 102,67M |
| 2026-07-08 | $4,72 | +0,01 % | $4,72 | $4,77 | $4,55 | 69,53M |
| 2026-07-07 | $4,72 | -1,96 % | $4,81 | $4,87 | $4,68 | 67,64M |
| 2026-07-06 | $4,81 | +0,48 % | $4,79 | $4,97 | $4,68 | 88,64M |
| 2026-07-05 | $4,79 | -0,50 % | $4,81 | $4,82 | $4,63 | 56,98M |
| 2026-07-04 | $4,81 | -0,82 % | $4,85 | $4,92 | $4,76 | 60,68M |