Injective (INJ) Price History 2021

In 2021, Injective opened at $4.0554 and closed the year at $8.2460, a change of +103.33%. The highest price was $25.3060 and the lowest $3.5289.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2021	$8.5670	$8.62	$8.2170	$8.2460	3.75%	$1,856,837	—
Dec 30, 2021	$8.4850	$8.77	$8.3330	$8.5750	1.06%	$1,799,085	—
Dec 29, 2021	$8.8640	$9.2350	$8.3690	$8.4720	4.42%	$2,372,135	—
Dec 28, 2021	$9.87	$9.9990	$8.65	$8.8470	10.36%	$4,944,397	—
Dec 27, 2021	$9.2910	$10.3370	$9.2420	$9.8590	6.11%	$7,019,598	—
Dec 26, 2021	$8.7690	$9.50	$8.4970	$9.30	6.06%	$2,472,614	—
Dec 25, 2021	$8.7830	$8.9690	$8.6910	$8.7810	0.02%	$1,162,364	—
Dec 24, 2021	$8.7260	$9.0680	$8.6530	$8.7790	0.61%	$1,964,905	—
Dec 23, 2021	$8.2990	$9.06	$8.13	$8.7170	5.04%	$3,637,403	—
Dec 22, 2021	$8.0410	$8.4770	$7.9350	$8.3160	3.42%	$3,562,717	—
Dec 21, 2021	$7.7920	$8.12	$7.6420	$8.0440	3.23%	$2,522,600	—
Dec 20, 2021	$8.2110	$8.2220	$7.4470	$7.7880	5.15%	$2,614,793	—
Dec 19, 2021	$8.12	$8.5010	$7.9620	$8.2250	1.29%	$2,040,059	—
Dec 18, 2021	$8.0690	$8.3540	$7.89	$8.1290	0.74%	$1,478,096	—
Dec 17, 2021	$8.4180	$8.6850	$7.7590	$8.0710	4.12%	$2,632,563	—
Dec 16, 2021	$8.6110	$8.8830	$8.3950	$8.4340	2.06%	$3,444,427	—
Dec 15, 2021	$8.3010	$9.15	$8.01	$8.6080	3.70%	$7,420,224	—
Dec 14, 2021	$8.2010	$8.5260	$7.9070	$8.30	1.21%	$10,976,239	—
Dec 13, 2021	$9.3920	$9.45	$8.1370	$8.2020	12.67%	$7,450,432	—
Dec 12, 2021	$9.2480	$9.55	$8.90	$9.3920	1.56%	$8,301,214	—
Dec 11, 2021	$9.2870	$9.77	$8.9510	$9.2430	0.47%	$9,844,115	—
Dec 10, 2021	$8.4410	$12.9750	$8.4250	$9.2880	10.03%	$53,726,217	—
Dec 9, 2021	$9.57	$9.6290	$8.4150	$8.4340	11.87%	$5,040,353	—
Dec 8, 2021	$9.2570	$9.6360	$8.9910	$9.57	3.38%	$3,809,621	—
Dec 7, 2021	$9.67	$10.04	$9.1260	$9.2570	4.27%	$7,496,269	—
Dec 6, 2021	$9.8510	$10.0790	$8.8330	$9.6810	1.73%	$10,222,698	—
Dec 5, 2021	$10.6130	$11.44	$9.7560	$9.8320	7.36%	$5,797,731	—
Dec 4, 2021	$11.8150	$11.89	$9.4970	$10.6140	10.17%	$9,072,785	—
Dec 3, 2021	$12.4450	$13.24	$11.6610	$11.8130	5.08%	$5,527,054	—
Dec 2, 2021	$12.76	$12.80	$12.2160	$12.4550	2.39%	$3,924,877	—
Dec 1, 2021	$13.5190	$14.1560	$12.5660	$12.7430	5.74%	$9,737,339	—
Nov 30, 2021	$12.36	$14.3090	$11.9510	$13.5150	9.34%	$12,505,179	—
Nov 29, 2021	$12.1210	$12.6130	$12.0560	$12.3580	1.96%	$3,683,560	—
Nov 28, 2021	$12.3710	$12.50	$11.3620	$12.1360	1.90%	$6,148,923	—
Nov 27, 2021	$12.7040	$12.9890	$11.9830	$12.3570	2.73%	$7,283,320	—
Nov 26, 2021	$14.2410	$14.55	$12.2720	$12.70	10.82%	$17,905,129	—
Nov 25, 2021	$13.06	$14.2820	$12.6820	$14.2380	9.02%	$12,088,312	—
Nov 24, 2021	$13.3970	$13.7350	$12.4720	$13.0750	2.40%	$13,058,242	—
Nov 23, 2021	$12.2930	$13.4840	$12.0010	$13.40	9.01%	$14,086,795	—
Nov 22, 2021	$12.3890	$13.2440	$11.61	$12.3070	0.66%	$16,778,313	—
Nov 21, 2021	$11.1840	$12.60	$10.98	$12.3770	10.67%	$10,306,838	—
Nov 20, 2021	$11.3090	$11.7550	$10.7260	$11.1780	1.16%	$7,188,826	—
Nov 19, 2021	$10.7010	$11.5530	$10.4510	$11.2990	5.59%	$6,171,314	—
Nov 18, 2021	$12.1520	$12.4410	$10.43	$10.6830	12.09%	$10,615,547	—
Nov 17, 2021	$11.4310	$12.7310	$10.9650	$12.1390	6.19%	$17,828,391	—
Nov 16, 2021	$13.1590	$13.2490	$11.1420	$11.4310	13.13%	$13,088,975	—
Nov 15, 2021	$11.9210	$14.55	$11.6260	$13.1510	10.32%	$47,610,838	—
Nov 14, 2021	$12.10	$12.4080	$11.6450	$11.9060	1.60%	$4,685,032	—
Nov 13, 2021	$12.7350	$12.8080	$11.8670	$12.1070	4.93%	$8,215,871	—
Nov 12, 2021	$13.3020	$14.8780	$12.1350	$12.7410	4.22%	$16,348,981	—
Nov 11, 2021	$11.8580	$13.79	$11.6790	$13.3060	12.21%	$11,720,823	—
Nov 10, 2021	$12.8850	$12.9550	$11.27	$11.8630	7.93%	$12,170,060	—
Nov 9, 2021	$13.33	$13.90	$12.6640	$12.8850	3.34%	$10,009,603	—
Nov 8, 2021	$13.2350	$13.3710	$12.3740	$13.3310	0.73%	$11,703,876	—
Nov 7, 2021	$12.17	$14.4710	$12.0670	$13.2340	8.74%	$37,544,127	—
Nov 6, 2021	$11.56	$12.2960	$11.1590	$12.1670	5.25%	$6,274,328	—
Nov 5, 2021	$11.3940	$11.90	$11.0720	$11.5510	1.38%	$6,821,162	—
Nov 4, 2021	$11.1980	$11.7620	$10.7780	$11.3810	1.63%	$7,319,755	—
Nov 3, 2021	$10.9170	$11.4970	$10.7520	$11.1910	2.51%	$9,832,557	—
Nov 2, 2021	$10.6070	$11.57	$10.4990	$10.9160	2.91%	$7,389,864	—
Nov 1, 2021	$10.85	$11.35	$10.4960	$10.6070	2.24%	$4,632,246	—
Oct 31, 2021	$10.9110	$11.1110	$10.6280	$10.85	0.56%	$3,195,255	—
Oct 30, 2021	$11.3430	$11.3950	$10.60	$10.9220	3.71%	$4,148,826	—
Oct 29, 2021	$11.0880	$11.7250	$10.70	$11.3430	2.30%	$4,732,249	—
Oct 28, 2021	$10.53	$11.13	$10.4480	$11.0990	5.40%	$4,887,824	—
Oct 27, 2021	$12.1490	$13.2480	$10.5280	$10.5460	13.19%	$12,048,841	—
Oct 26, 2021	$12.1050	$12.60	$11.9940	$12.1560	0.42%	$5,432,870	—
Oct 25, 2021	$12.0120	$12.1960	$11.83	$12.1190	0.89%	$7,713,240	—
Oct 24, 2021	$12.6430	$12.7110	$11.98	$12.0110	5.00%	$4,611,437	—
Oct 23, 2021	$12.6380	$13.1730	$12.4550	$12.6580	0.16%	$2,764,444	—
Oct 22, 2021	$12.7210	$13.3480	$12.4150	$12.6520	0.54%	$5,765,147	—
Oct 21, 2021	$13.5940	$13.6390	$12.5720	$12.72	6.43%	$8,425,753	—
Oct 20, 2021	$13.4160	$14.40	$13.3910	$13.6060	1.42%	$11,839,649	—
Oct 19, 2021	$12.7080	$14.1390	$12.40	$13.4180	5.59%	$22,546,947	—
Oct 18, 2021	$11.9880	$12.7180	$11.6370	$12.7080	6.01%	$12,116,408	—
Oct 17, 2021	$11.8470	$12.2630	$11.4890	$11.9950	1.25%	$7,215,429	—
Oct 16, 2021	$11.4660	$12.10	$11.3150	$11.85	3.35%	$6,460,152	—
Oct 15, 2021	$12.1280	$12.1480	$11.3430	$11.47	5.43%	$5,988,718	—
Oct 14, 2021	$11.6530	$12.2920	$11.4890	$12.1490	4.26%	$7,126,017	—
Oct 13, 2021	$10.9330	$12.6330	$10.90	$11.6530	6.59%	$16,401,319	—
Oct 12, 2021	$10.6310	$11.00	$9.94	$10.9350	2.86%	$5,568,197	—
Oct 11, 2021	$10.9280	$11.22	$10.5110	$10.6310	2.72%	$3,781,112	—
Oct 10, 2021	$11.2740	$11.67	$10.8740	$10.9290	3.06%	$5,062,161	—
Oct 9, 2021	$11.66	$11.9090	$11.1340	$11.27	3.34%	$4,564,032	—
Oct 8, 2021	$12.1010	$13.0710	$11.5330	$11.6490	3.74%	$9,776,665	—
Oct 7, 2021	$10.6530	$12.5910	$10.4740	$12.0890	13.48%	$21,753,771	—
Oct 6, 2021	$10.3440	$10.80	$9.5970	$10.6430	2.89%	$5,068,276	—
Oct 5, 2021	$10.3450	$10.9370	$9.9990	$10.3380	0.07%	$5,833,734	—
Oct 4, 2021	$10.8190	$10.8380	$10.16	$10.3370	4.46%	$5,269,851	—
Oct 3, 2021	$10.7960	$11.2930	$10.4060	$10.83	0.31%	$7,458,296	—
Oct 2, 2021	$10.6860	$11.1650	$10.3670	$10.7780	0.86%	$5,388,946	—
Oct 1, 2021	$9.7280	$10.8730	$9.5290	$10.6810	9.80%	$6,375,706	—
Sep 30, 2021	$9.43	$9.8310	$9.3630	$9.7150	3.02%	$4,144,184	—
Sep 29, 2021	$9.2720	$10.0240	$9.1120	$9.4370	1.78%	$7,916,774	—
Sep 28, 2021	$9.8970	$10.4740	$9.2410	$9.2780	6.25%	$9,445,211	—
Sep 27, 2021	$10.6740	$12.0790	$9.8860	$9.8970	7.28%	$18,381,506	—
Sep 26, 2021	$8.9060	$11.1940	$8.0780	$10.6820	19.94%	$26,987,025	—
Sep 25, 2021	$9.27	$9.4080	$8.7220	$8.9050	3.94%	$5,269,183	—
Sep 24, 2021	$9.7490	$9.7880	$8.3630	$9.2690	4.92%	$9,854,845	—
Sep 23, 2021	$9.1660	$9.8210	$9.0040	$9.7510	6.38%	$8,582,021	—
Sep 22, 2021	$7.9820	$9.3450	$7.8520	$9.1570	14.72%	$7,579,766	—
Sep 21, 2021	$8.7780	$9.71	$7.8970	$7.9820	9.07%	$9,230,873	—
Sep 20, 2021	$10.9320	$10.97	$8.4090	$8.7630	19.84%	$13,817,111	—
Sep 19, 2021	$10.8570	$11.4610	$10.5740	$10.9180	0.56%	$6,224,827	—
Sep 18, 2021	$10.7080	$11.2820	$10.6150	$10.8660	1.48%	$4,474,235	—
Sep 17, 2021	$11.31	$11.48	$10.5830	$10.6930	5.46%	$6,142,691	—
Sep 16, 2021	$11.3620	$12.0070	$11.0090	$11.31	0.46%	$10,554,009	—
Sep 15, 2021	$11.2750	$11.59	$11.0390	$11.3680	0.82%	$7,625,351	—
Sep 14, 2021	$10.7410	$12.00	$10.6120	$11.2910	5.12%	$10,377,563	—
Sep 13, 2021	$12.2210	$12.29	$10.4930	$10.7480	12.05%	$12,228,935	—
Sep 12, 2021	$11.6750	$13.8390	$11.4060	$12.2130	4.61%	$20,121,726	—
Sep 11, 2021	$10.9860	$11.9520	$10.7270	$11.6840	6.35%	$8,551,145	—
Sep 10, 2021	$11.8860	$12.5930	$10.8110	$10.9790	7.63%	$10,116,528	—
Sep 9, 2021	$12.0940	$12.8280	$11.3680	$11.90	1.60%	$18,032,626	—
Sep 8, 2021	$12.7830	$13.3920	$11.50	$12.0890	5.43%	$12,697,744	—
Sep 7, 2021	$15.4670	$15.4970	$11.00	$12.7380	17.64%	$15,432,671	—
Sep 6, 2021	$13.3820	$16.6440	$13.27	$15.4760	15.65%	$27,460,413	—
Sep 5, 2021	$13.9460	$14.9150	$13.0380	$13.3820	4.04%	$19,237,027	—
Sep 4, 2021	$13.1450	$14.3610	$13.0660	$13.9240	5.93%	$11,733,097	—
Sep 3, 2021	$12.9250	$13.2730	$12.3960	$13.1260	1.56%	$6,635,835	—
Sep 2, 2021	$13.5110	$14.21	$12.84	$12.9340	4.27%	$14,470,281	—
Sep 1, 2021	$11.2250	$13.70	$11.0370	$13.5210	20.45%	$21,353,033	—
Aug 31, 2021	$11.7870	$11.8740	$11.0540	$11.2340	4.69%	$10,078,081	—
Aug 30, 2021	$11.0870	$12.85	$10.80	$11.7870	6.31%	$19,825,714	—
Aug 29, 2021	$11.3190	$11.5580	$10.9310	$11.0870	2.05%	$5,351,244	—
Aug 28, 2021	$11.66	$11.74	$11.0340	$11.3090	3.01%	$4,512,031	—
Aug 27, 2021	$10.9130	$11.9010	$10.6030	$11.6740	6.97%	$6,983,405	—
Aug 26, 2021	$12.3570	$12.5490	$10.7990	$10.90	11.79%	$8,981,856	—
Aug 25, 2021	$11.6170	$12.6980	$11.28	$12.3450	6.27%	$10,171,337	—
Aug 24, 2021	$12.2690	$12.45	$11.21	$11.63	5.21%	$9,318,232	—
Aug 23, 2021	$12.59	$13.3230	$12.2040	$12.2720	2.53%	$10,370,250	—
Aug 22, 2021	$12.9450	$15.00	$12.0650	$12.5840	2.79%	$32,016,859	—
Aug 21, 2021	$10.7480	$14.3870	$10.50	$12.9580	20.56%	$30,388,534	—
Aug 20, 2021	$10.2220	$11.1660	$10.1410	$10.73	4.97%	$9,547,202	—
Aug 19, 2021	$9.0740	$10.53	$8.9160	$10.2110	12.53%	$10,412,541	—
Aug 18, 2021	$9.3880	$9.5420	$8.92	$9.0670	3.42%	$6,588,667	—
Aug 17, 2021	$9.4920	$10.5640	$9.2750	$9.3860	1.12%	$14,930,966	—
Aug 16, 2021	$9.3830	$9.8530	$9.2930	$9.4840	1.08%	$7,406,181	—
Aug 15, 2021	$9.4490	$9.4830	$8.6010	$9.3830	0.70%	$3,860,853	—
Aug 14, 2021	$9.54	$9.5960	$9.0430	$9.4410	1.04%	$4,731,982	—
Aug 13, 2021	$9.4380	$9.8640	$9.2350	$9.5380	1.06%	$7,502,527	—
Aug 12, 2021	$8.7890	$9.5410	$8.38	$9.4280	7.27%	$10,232,409	—
Aug 11, 2021	$8.6480	$9.3750	$8.6040	$8.7850	1.58%	$9,979,400	—
Aug 10, 2021	$8.5030	$8.9790	$8.3330	$8.6490	1.72%	$8,093,875	—
Aug 9, 2021	$8.4890	$9.1560	$7.90	$8.5070	0.21%	$17,809,394	—
Aug 8, 2021	$8.2260	$9.4880	$7.8750	$8.4840	3.14%	$23,041,793	—
Aug 7, 2021	$7.84	$8.36	$7.7350	$8.2360	5.05%	$9,927,935	—
Aug 6, 2021	$8.00	$8.2430	$7.5220	$7.84	2.00%	$11,700,577	—
Aug 5, 2021	$6.7340	$8.50	$6.6270	$8.00	18.80%	$36,591,541	—
Aug 4, 2021	$6.5550	$6.8390	$6.2890	$6.7260	2.61%	$4,274,960	—
Aug 3, 2021	$6.4770	$6.6240	$6.2680	$6.55	1.13%	$2,871,432	—
Aug 2, 2021	$6.5560	$6.8950	$6.3980	$6.4810	1.14%	$4,129,551	—
Aug 1, 2021	$7.0730	$7.1560	$6.5420	$6.5560	7.31%	$5,119,791	—
Jul 31, 2021	$6.6590	$7.15	$6.47	$7.0860	6.41%	$4,568,380	—
Jul 30, 2021	$6.2780	$6.6870	$5.9640	$6.6590	6.07%	$5,953,437	—
Jul 29, 2021	$6.2010	$6.4060	$6.10	$6.2780	1.24%	$3,640,481	—
Jul 28, 2021	$6.4310	$6.5810	$6.0350	$6.1990	3.61%	$4,939,591	—
Jul 27, 2021	$6.10	$6.5220	$5.7790	$6.4440	5.64%	$5,412,836	—
Jul 26, 2021	$6.1430	$7.3290	$6.0740	$6.1050	0.62%	$12,139,632	—
Jul 25, 2021	$5.9010	$6.3760	$5.7820	$6.1350	3.97%	$5,224,616	—
Jul 24, 2021	$5.8710	$5.9910	$5.5240	$5.8880	0.29%	$3,984,039	—
Jul 23, 2021	$5.6240	$5.8770	$5.5250	$5.8660	4.30%	$3,553,798	—
Jul 22, 2021	$5.7590	$5.82	$5.4820	$5.6210	2.40%	$3,763,171	—
Jul 21, 2021	$5.2130	$6.2020	$5.0510	$5.7540	10.38%	$4,325,077	—
Jul 20, 2021	$5.5650	$5.6160	$4.9620	$5.20	6.56%	$3,295,933	—
Jul 19, 2021	$6.2380	$6.2740	$5.5480	$5.5620	10.84%	$2,930,889	—
Jul 18, 2021	$6.1570	$6.4040	$6.1310	$6.2380	1.32%	$2,191,927	—
Jul 17, 2021	$6.5560	$6.6220	$6.1560	$6.1730	5.84%	$3,076,053	—
Jul 16, 2021	$7.2910	$7.4060	$6.5550	$6.5630	9.98%	$4,108,985	—
Jul 15, 2021	$6.8160	$7.88	$6.75	$7.2720	6.69%	$6,938,416	—
Jul 14, 2021	$6.9050	$6.9870	$6.4950	$6.8170	1.27%	$6,125,342	—
Jul 13, 2021	$7.5570	$7.5870	$6.7960	$6.8930	8.79%	$6,044,844	—
Jul 12, 2021	$6.9050	$8.3630	$6.8810	$7.5630	9.53%	$17,743,107	—
Jul 11, 2021	$6.8140	$7.1990	$6.5430	$6.9170	1.51%	$2,654,648	—
Jul 10, 2021	$6.9620	$7.0550	$6.60	$6.8010	2.31%	$2,886,615	—
Jul 9, 2021	$6.9310	$7.1210	$6.62	$6.9620	0.45%	$4,163,656	—
Jul 8, 2021	$7.5190	$7.59	$6.8320	$6.9430	7.66%	$8,848,272	—
Jul 7, 2021	$7.6640	$8.3230	$7.4810	$7.52	1.88%	$8,097,382	—
Jul 6, 2021	$7.3190	$8.1160	$7.3080	$7.6670	4.75%	$6,491,010	—
Jul 5, 2021	$7.10	$7.4670	$6.7310	$7.3160	3.04%	$4,417,135	—
Jul 4, 2021	$6.7140	$7.40	$6.6960	$7.1020	5.78%	$2,686,686	—
Jul 3, 2021	$6.6650	$7.0060	$6.5710	$6.7220	0.86%	$4,065,375	—
Jul 2, 2021	$6.5660	$6.8290	$6.41	$6.6530	1.33%	$2,666,070	—
Jul 1, 2021	$6.94	$7.0570	$6.3530	$6.5670	5.37%	$3,621,142	—
Jun 30, 2021	$6.9580	$7.1060	$6.3490	$6.9240	0.49%	$4,775,816	—
Jun 29, 2021	$6.7090	$7.4580	$6.6350	$6.9520	3.62%	$6,248,457	—
Jun 28, 2021	$5.8170	$6.84	$5.6720	$6.7080	15.32%	$4,629,096	—
Jun 27, 2021	$5.3820	$5.81	$5.3040	$5.81	7.95%	$2,435,024	—
Jun 26, 2021	$5.4990	$5.6740	$5.10	$5.3810	2.15%	$2,496,335	—
Jun 25, 2021	$6.12	$6.2390	$5.4130	$5.5120	9.93%	$2,428,050	—
Jun 24, 2021	$5.89	$6.17	$5.5390	$6.1190	3.89%	$4,240,974	—
Jun 23, 2021	$5.6010	$6.50	$5.3840	$5.8670	4.75%	$4,353,064	—
Jun 22, 2021	$6.3160	$6.7470	$4.88	$5.6010	11.32%	$8,275,677	—
Jun 21, 2021	$7.6370	$7.8410	$6.23	$6.3250	17.18%	$10,883,489	—
Jun 20, 2021	$7.7760	$7.8690	$6.9890	$7.65	1.62%	$4,242,597	—
Jun 19, 2021	$7.5790	$8.1910	$7.4350	$7.7760	2.60%	$3,998,763	—
Jun 18, 2021	$8.3590	$8.4090	$7.3210	$7.6080	8.98%	$3,869,636	—
Jun 17, 2021	$7.8550	$9.0970	$7.8080	$8.3560	6.38%	$8,180,882	—
Jun 16, 2021	$8.5140	$8.5590	$7.75	$7.8690	7.58%	$5,619,787	—
Jun 15, 2021	$8.6860	$8.85	$8.24	$8.5260	1.84%	$5,941,624	—
Jun 14, 2021	$8.2470	$9.2440	$7.9210	$8.6990	5.48%	$7,504,922	—
Jun 13, 2021	$7.6740	$8.3790	$7.2330	$8.2340	7.30%	$4,573,473	—
Jun 12, 2021	$7.7150	$8.2350	$7.1780	$7.67	0.58%	$4,137,965	—
Jun 11, 2021	$8.4780	$8.6640	$7.61	$7.7050	9.12%	$4,745,009	—
Jun 10, 2021	$9.3170	$9.3860	$8.2560	$8.4530	9.27%	$7,059,976	—
Jun 9, 2021	$8.2490	$9.9690	$7.6730	$9.3260	13.06%	$14,753,309	—
Jun 8, 2021	$8.2590	$8.6670	$7.07	$8.24	0.23%	$9,515,060	—
Jun 7, 2021	$9.2750	$9.9730	$8.18	$8.2660	10.88%	$7,665,165	—
Jun 6, 2021	$9.1870	$9.5250	$9.00	$9.2760	0.97%	$2,724,147	—
Jun 5, 2021	$9.4030	$10.1690	$8.84	$9.1870	2.30%	$5,679,663	—
Jun 4, 2021	$10.6460	$10.6570	$8.8810	$9.4010	11.69%	$7,088,692	—
Jun 3, 2021	$10.3430	$11.0340	$10.0750	$10.6490	2.96%	$9,660,660	—
Jun 2, 2021	$9.3430	$11.3790	$9.10	$10.3530	10.81%	$12,847,777	—
Jun 1, 2021	$9.3750	$9.57	$8.8880	$9.3450	0.32%	$3,470,601	—
May 31, 2021	$8.4710	$9.4770	$8.10	$9.3740	10.66%	$4,130,877	—
May 30, 2021	$8.0540	$9.0440	$7.5770	$8.4870	5.38%	$4,287,442	—
May 29, 2021	$8.8660	$9.4510	$7.8320	$8.0540	9.16%	$4,391,698	—
May 28, 2021	$10.7220	$11.0380	$8.4550	$8.8440	17.52%	$8,094,500	—
May 27, 2021	$10.8660	$11.5840	$9.6990	$10.7070	1.46%	$7,558,959	—
May 26, 2021	$9.53	$11.2490	$9.4840	$10.8660	14.02%	$7,766,884	—
May 25, 2021	$10.0670	$10.4220	$8.7140	$9.53	5.33%	$8,343,493	—
May 24, 2021	$7.7030	$10.80	$7.4980	$10.0670	30.69%	$14,955,077	—
May 23, 2021	$9.5010	$9.9280	$5.80	$7.7120	18.83%	$13,024,186	—
May 22, 2021	$10.2360	$10.97	$9.13	$9.4940	7.25%	$8,606,616	—
May 21, 2021	$12.9350	$13.75	$8.70	$10.2490	20.77%	$17,846,023	—
May 20, 2021	$11.7150	$14.0970	$10.3630	$12.9350	10.41%	$13,361,936	—
May 19, 2021	$17.9990	$18.0710	$8.00	$11.7840	34.53%	$35,324,898	—
May 18, 2021	$14.4440	$18.8310	$14.3130	$18.0040	24.65%	$33,507,845	—
May 17, 2021	$15.8220	$15.8490	$13.6980	$14.4650	8.58%	$18,058,425	—
May 16, 2021	$16.2440	$18.40	$15.0950	$15.8330	2.53%	$18,635,517	—
May 15, 2021	$18.06	$18.8190	$16.0720	$16.1840	10.39%	$17,405,032	—
May 14, 2021	$17.0550	$18.91	$16.8120	$18.0570	5.88%	$21,431,772	—
May 13, 2021	$17.4270	$22.2190	$16.3660	$17.0580	2.12%	$55,486,600	—
May 12, 2021	$17.0850	$25.3060	$16.7680	$17.5240	2.57%	$94,436,933	—
May 11, 2021	$17.1170	$17.7830	$16.2110	$17.0760	0.24%	$9,037,844	—
May 10, 2021	$19.1530	$19.38	$15.5850	$17.1190	10.62%	$15,707,740	—
May 9, 2021	$17.9560	$19.9680	$16.7140	$19.1520	6.66%	$15,051,873	—
May 8, 2021	$17.7010	$18.9750	$17.5460	$17.96	1.46%	$10,378,146	—
May 7, 2021	$17.89	$18.2730	$16.9620	$17.71	1.01%	$10,774,273	—
May 6, 2021	$19.1760	$19.25	$17.6630	$17.8890	6.71%	$10,955,761	—
May 5, 2021	$17.6650	$19.85	$17.51	$19.1930	8.65%	$10,882,230	—
May 4, 2021	$19.3010	$20.50	$17.5560	$17.6930	8.33%	$15,199,122	—
May 3, 2021	$19.8310	$21.45	$19.26	$19.3010	2.67%	$16,118,639	—
May 2, 2021	$20.6410	$20.70	$19.1660	$19.8320	3.92%	$26,323,515	—
May 1, 2021	$21.6260	$22.5160	$20.4990	$20.6390	4.56%	$27,525,227	—
Apr 30, 2021	$22.2280	$25.0670	$21.4290	$21.60	2.83%	$42,903,481	—
Apr 29, 2021	$19.6670	$23.9990	$19.5640	$22.19	12.83%	$62,600,237	—
Apr 28, 2021	$18.7440	$20.00	$16.8110	$19.6660	4.92%	$28,448,188	—
Apr 27, 2021	$19.1610	$20.5948	$17.9740	$18.74	2.20%	$32,172,589	—
Apr 26, 2021	$15.9710	$20.00	$15.7650	$19.1790	20.09%	$49,726,670	—
Apr 25, 2021	$15.0810	$17.90	$14.6218	$16.0160	6.20%	$22,750,636	—
Apr 24, 2021	$17.1603	$17.2447	$14.3056	$15.0815	12.11%	$23,872,302	—
Apr 23, 2021	$15.4289	$18.50	$12.8048	$17.1602	11.22%	$50,968,464	—
Apr 22, 2021	$15.5439	$21.5582	$14.6119	$15.3924	0.97%	$139,199,758	—
Apr 21, 2021	$14.3452	$17.90	$13.3503	$15.4945	8.01%	$48,013,102	—
Apr 20, 2021	$12.1633	$15.1889	$10.9111	$14.33	17.81%	$18,390,605	—
Apr 19, 2021	$12.1481	$13.51	$11.8428	$12.2045	0.46%	$6,374,607	—
Apr 18, 2021	$13.6184	$13.7098	$11.5392	$12.13	10.93%	$9,824,416	—
Apr 17, 2021	$13.7562	$14.2477	$13.1602	$13.6242	0.96%	$5,785,662	—
Apr 16, 2021	$14.2981	$14.49	$13.0171	$13.7914	3.54%	$9,633,633	—
Apr 15, 2021	$13.3569	$15.19	$13.1239	$14.2691	6.83%	$8,826,004	—
Apr 14, 2021	$13.7801	$13.9660	$13.0253	$13.3219	3.33%	$6,795,630	—
Apr 13, 2021	$14.57	$14.8546	$13.6319	$13.78	5.42%	$7,878,979	—
Apr 12, 2021	$13.5599	$14.73	$13.4708	$14.5755	7.49%	$9,909,146	—
Apr 11, 2021	$13.6184	$14.4584	$13.1438	$13.5528	0.48%	$8,597,583	—
Apr 10, 2021	$15.2032	$15.7154	$13.30	$13.6179	10.43%	$13,624,908	—
Apr 9, 2021	$14.7895	$15.25	$14.3661	$15.2081	2.83%	$9,783,181	—
Apr 8, 2021	$13.2334	$14.9493	$13.1392	$14.7605	11.54%	$12,520,244	—
Apr 7, 2021	$14.2722	$14.5680	$12.6666	$13.2333	7.28%	$6,443,173	—
Apr 6, 2021	$13.3548	$14.76	$13.2270	$14.2296	6.55%	$12,895,327	—
Apr 5, 2021	$13.4924	$13.65	$12.7197	$13.3420	1.11%	$7,195,772	—
Apr 4, 2021	$12.1358	$13.7165	$12.0551	$13.4806	11.08%	$6,222,996	—
Apr 3, 2021	$13.2388	$13.6672	$12.0501	$12.1282	8.39%	$4,959,136	—
Apr 2, 2021	$13.9366	$14.57	$12.9675	$13.2537	4.90%	$6,833,015	—
Apr 1, 2021	$12.84	$14.3883	$12.7617	$13.9366	8.54%	$7,024,659	—
Mar 31, 2021	$13.7476	$13.8380	$12.6898	$12.8302	6.67%	$6,234,873	—
Mar 30, 2021	$14.2422	$15.15	$13.52	$13.7473	3.47%	$12,743,752	—
Mar 29, 2021	$12.3720	$14.50	$12.0501	$14.2421	15.12%	$7,569,019	—
Mar 28, 2021	$11.1488	$14.0360	$11.00	$12.3399	10.68%	$16,307,637	—
Mar 27, 2021	$11.6348	$11.6938	$10.67	$11.1415	4.24%	$2,969,915	—
Mar 26, 2021	$10.5694	$11.6617	$10.5441	$11.6550	10.27%	$3,083,349	—
Mar 25, 2021	$10.4981	$11.4360	$9.8666	$10.5681	0.67%	$6,116,037	—
Mar 24, 2021	$11.6011	$12.4122	$10.3333	$10.5121	9.39%	$5,491,101	—
Mar 23, 2021	$12.4473	$12.8523	$11.6002	$11.6162	6.68%	$5,045,154	—
Mar 22, 2021	$12.2983	$14.2909	$12.0669	$12.4474	1.21%	$9,947,877	—
Mar 21, 2021	$12.3641	$12.6705	$11.9836	$12.2943	0.56%	$4,015,663	—
Mar 20, 2021	$12.8631	$13.3242	$12.3581	$12.3849	3.72%	$5,324,621	—
Mar 19, 2021	$13.4971	$14.20	$12.78	$12.8518	4.78%	$11,517,712	—
Mar 18, 2021	$11.8913	$13.50	$11.6283	$13.4970	13.50%	$10,725,404	—
Mar 17, 2021	$11.2499	$11.9503	$10.7809	$11.8976	5.76%	$6,134,250	—
Mar 16, 2021	$11.8329	$12.3805	$10.8117	$11.2395	5.01%	$10,569,698	—
Mar 15, 2021	$11.6299	$12.5050	$10.8891	$11.7912	1.39%	$11,780,672	—
Mar 14, 2021	$11.4179	$12.20	$11.20	$11.63	1.86%	$5,414,331	—
Mar 13, 2021	$11.7004	$12.1720	$11.3034	$11.4019	2.55%	$6,379,303	—
Mar 12, 2021	$12.2611	$12.96	$11.50	$11.6979	4.59%	$5,806,276	—
Mar 11, 2021	$12.4648	$12.7792	$11.7119	$12.2612	1.63%	$6,172,760	—
Mar 10, 2021	$13.3002	$13.3450	$12.1354	$12.4683	6.25%	$5,673,875	—
Mar 9, 2021	$12.1940	$13.7077	$11.9532	$13.3027	9.09%	$9,162,189	—
Mar 8, 2021	$12.1605	$12.30	$11.4726	$12.2001	0.33%	$4,364,051	—
Mar 7, 2021	$11.8625	$12.49	$11.62	$12.1575	2.49%	$3,791,711	—
Mar 6, 2021	$11.7344	$12.2151	$11.3001	$11.8327	0.84%	$3,277,919	—
Mar 5, 2021	$12.4778	$12.5027	$11.50	$11.7408	5.91%	$5,226,449	—
Mar 4, 2021	$13.6188	$13.9699	$11.9621	$12.4828	8.34%	$6,613,292	—
Mar 3, 2021	$13.0872	$14.1684	$13.0002	$13.5642	3.64%	$6,394,656	—
Mar 2, 2021	$13.5398	$13.8899	$12.4832	$13.1043	3.22%	$5,651,267	—
Mar 1, 2021	$12.22	$14.1099	$12.0797	$13.5402	10.80%	$8,270,116	—
Feb 28, 2021	$12.3385	$12.7305	$10.90	$12.1980	1.14%	$6,981,256	—
Feb 27, 2021	$12.2111	$13.1143	$11.7656	$12.3497	1.14%	$5,335,890	—
Feb 26, 2021	$12.3586	$13.4669	$11.22	$12.1962	1.31%	$8,541,579	—
Feb 25, 2021	$14.0505	$14.6812	$12.25	$12.36	12.03%	$9,047,194	—
Feb 24, 2021	$13.6779	$15.8131	$12.10	$14.0847	2.97%	$15,014,324	—
Feb 23, 2021	$15.7183	$15.7753	$11.0806	$13.6083	13.42%	$22,812,560	—
Feb 22, 2021	$14.3532	$16.85	$11.4320	$15.7061	9.43%	$28,698,719	—
Feb 21, 2021	$14.8059	$15.4999	$13.8711	$14.3568	3.03%	$9,806,903	—
Feb 20, 2021	$16.9764	$16.9999	$13.9511	$14.7804	12.94%	$12,625,395	—
Feb 19, 2021	$15.9275	$18.15	$15.27	$16.9704	6.55%	$19,356,794	—
Feb 18, 2021	$14.2177	$15.9480	$14.0722	$15.9052	11.87%	$13,268,575	—
Feb 17, 2021	$13.4295	$15.1974	$12.3550	$14.2332	5.98%	$11,833,742	—
Feb 16, 2021	$13.3469	$14.2980	$12.7501	$13.4121	0.49%	$7,952,174	—
Feb 15, 2021	$14.8971	$15.0444	$12.27	$13.3467	10.41%	$13,965,235	—
Feb 14, 2021	$15.6977	$16.8105	$14.8376	$14.8971	5.10%	$12,496,039	—
Feb 13, 2021	$15.3457	$17.35	$14.72	$15.6979	2.30%	$13,607,266	—
Feb 12, 2021	$15.0876	$16.30	$15.00	$15.3090	1.47%	$11,660,825	—
Feb 11, 2021	$14.3585	$15.72	$13.8396	$15.1081	5.22%	$12,760,097	—
Feb 10, 2021	$15.6943	$16.0416	$13.40	$14.3754	8.40%	$18,984,294	—
Feb 9, 2021	$13.7553	$16.82	$13.2128	$15.6989	14.13%	$38,280,042	—
Feb 8, 2021	$11.5186	$13.8550	$11.0449	$13.7551	19.42%	$14,902,635	—
Feb 7, 2021	$11.2498	$11.92	$9.96	$11.4951	2.18%	$8,745,107	—
Feb 6, 2021	$12.38	$12.4996	$10.8763	$11.2499	9.13%	$14,774,052	—
Feb 5, 2021	$12.7517	$13.95	$11.79	$12.3725	2.97%	$13,221,845	—
Feb 4, 2021	$11.3363	$13.50	$11.1215	$12.7387	12.37%	$15,731,682	—
Feb 3, 2021	$11.5198	$11.9499	$10.9238	$11.3393	1.57%	$9,968,363	—
Feb 2, 2021	$10.4082	$11.9988	$9.8516	$11.5025	10.51%	$12,806,132	—
Feb 1, 2021	$9.5001	$10.79	$8.80	$10.4067	9.54%	$15,516,396	—
Jan 31, 2021	$9.4632	$9.73	$8.0573	$9.5066	0.46%	$9,462,384	—
Jan 30, 2021	$8.0450	$9.99	$7.8307	$9.4878	17.93%	$21,498,602	—
Jan 29, 2021	$8.3331	$8.4125	$7.5163	$8.0450	3.46%	$8,328,272	—
Jan 28, 2021	$7.4606	$8.7590	$7.2221	$8.2984	11.23%	$8,142,313	—
Jan 27, 2021	$8.3197	$8.4334	$7.1802	$7.4606	10.33%	$7,681,750	—
Jan 26, 2021	$8.4472	$8.9541	$7.50	$8.3283	1.41%	$9,182,913	—
Jan 25, 2021	$8.7930	$9.30	$8.0219	$8.4235	4.20%	$7,595,845	—
Jan 24, 2021	$8.4391	$9.20	$8.0963	$8.7920	4.18%	$6,202,706	—
Jan 23, 2021	$8.8419	$9.30	$8.3675	$8.4209	4.76%	$7,302,841	—
Jan 22, 2021	$7.0112	$9.45	$6.63	$8.8427	26.12%	$14,842,893	—
Jan 21, 2021	$8.4972	$8.5147	$7.01	$7.0437	17.11%	$9,883,549	—
Jan 20, 2021	$8.65	$9.30	$7.7612	$8.5127	1.59%	$13,545,908	—
Jan 19, 2021	$7.2389	$11.20	$6.95	$8.6483	19.47%	$46,742,634	—
Jan 18, 2021	$6.1789	$7.52	$6.1414	$7.2256	16.94%	$8,809,581	—
Jan 17, 2021	$6.2015	$6.4583	$5.85	$6.1786	0.37%	$3,709,545	—
Jan 16, 2021	$6.4237	$6.6267	$6.0154	$6.2097	3.33%	$5,235,495	—
Jan 15, 2021	$6.7490	$6.7505	$5.2074	$6.4147	4.95%	$8,218,673	—
Jan 14, 2021	$5.4922	$6.95	$5.4712	$6.74	22.72%	$12,151,406	—
Jan 13, 2021	$4.8839	$5.8530	$4.8498	$5.4922	12.46%	$17,509,735	—
Jan 12, 2021	$4.4303	$5.0340	$4.2710	$4.8839	10.24%	$5,116,958	—
Jan 11, 2021	$4.4107	$4.4303	$3.75	$4.4190	0.19%	$4,190,424	—
Jan 10, 2021	$4.7459	$4.88	$4.3027	$4.4075	7.13%	$3,277,296	—
Jan 9, 2021	$4.6571	$4.86	$4.47	$4.7420	1.82%	$2,242,163	—
Jan 8, 2021	$4.6621	$4.97	$4.4215	$4.6571	0.11%	$4,611,691	—
Jan 7, 2021	$4.5911	$4.8227	$4.0481	$4.6597	1.49%	$6,281,750	—
Jan 6, 2021	$4.5776	$4.9139	$4.3846	$4.5886	0.24%	$5,625,579	—
Jan 5, 2021	$4.35	$4.8680	$4.2867	$4.57	5.06%	$5,794,392	—
Jan 4, 2021	$4.4294	$4.75	$3.8552	$4.35	1.79%	$6,306,627	—
Jan 3, 2021	$3.6006	$4.5206	$3.5289	$4.4294	23.02%	$7,613,785	—
Jan 2, 2021	$4.0997	$4.1019	$3.5289	$3.6083	11.99%	$4,503,000	—
Jan 1, 2021	$4.0554	$4.20	$3.9028	$4.0817	0.65%	$2,637,783	—

About Injective historical data

This page lists daily Injective (INJ) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.