Injective INJ
$7.47-0.15 (-2.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |