時価総額 $2.07T
0.11%
ボリューム24h $43.69B
BTC % 58.1771%
0.32%
ETH % 9.16502%
-0.13%
硬貨
34.665
取引所
204
ライブ
Injective Protocol (INJ) 履歴価格、日付別ボリュームデータ 米ドル - USD
Injective Protocol (INJ) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,075 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $4.8810 | $4.2280 | $4.8990 | $4.2930 | $51,415,098 | $487,958,229 |
| Jun-25 2026 | $4.2750 | $4.0870 | $4.3200 | $4.2670 | $46,021,324 | $427,375,830 |
| Jun-24 2026 | $4.2650 | $4.1460 | $4.5820 | $4.5500 | $32,695,984 | $426,376,121 |
| Jun-23 2026 | $4.5510 | $4.5140 | $4.8550 | $4.8140 | $27,378,666 | $454,967,814 |
| Jun-22 2026 | $4.8050 | $4.7790 | $5.013 | $4.8210 | $27,852,833 | $480,360,436 |
| Jun-21 2026 | $4.8420 | $4.8310 | $5.092 | $5.056 | $24,488,288 | $484,059,362 |
| Jun-20 2026 | $5.055 | $4.9290 | $5.151 | $5.131 | $25,421,294 | $505,353,175 |
| Jun-19 2026 | $5.109 | $4.9950 | $5.401 | $5.398 | $30,402,106 | $510,751,607 |
| Jun-18 2026 | $5.357 | $5.090 | $5.504 | $5.450 | $31,139,668 | $535,544,403 |
| Jun-17 2026 | $5.452 | $5.367 | $5.697 | $5.549 | $46,974,365 | $545,041,644 |
| Jun-16 2026 | $5.557 | $5.472 | $6.027 | $5.579 | $60,359,423 | $555,538,594 |
| Jun-15 2026 | $5.535 | $5.101 | $5.732 | $5.235 | $56,301,401 | $553,339,233 |
| Jun-14 2026 | $5.227 | $4.9650 | $5.277 | $5.273 | $35,185,582 | $522,548,179 |
| Jun-13 2026 | $5.276 | $5.044 | $5.339 | $5.084 | $40,982,978 | $527,446,756 |
| Jun-12 2026 | $5.093 | $5.093 | $5.635 | $5.399 | $45,457,512 | $509,152,071 |