Injective INJ
$7,50-0,20 (-%2,58)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |