時価総額 $2.44T
-1.71%
ボリューム24h $106.02B
46.99%
BTC % 58.7275%
-1.01%
ETH % 9.82916%
1.07%
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 2,049 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 |
|---|---|---|---|---|---|---|
| May-31 2026 | $6.529 | $6.356 | $6.729 | $6.601 | $37,422,116 | $652,710,362 |
| May-30 2026 | $6.551 | $6.342 | $7.035 | $6.436 | $65,605,551 | $654,909,723 |
| May-29 2026 | $6.428 | $5.474 | $6.682 | $5.478 | $88,752,596 | $642,613,296 |
| May-28 2026 | $5.444 | $5.299 | $5.602 | $5.474 | $39,146,822 | $544,241,876 |
| May-27 2026 | $5.484 | $5.429 | $5.923 | $5.675 | $47,139,984 | $548,240,714 |
| May-26 2026 | $5.722 | $5.472 | $6.017 | $5.673 | $53,704,554 | $572,033,802 |
| May-25 2026 | $5.661 | $5.063 | $5.809 | $5.141 | $51,644,831 | $565,935,573 |
| May-24 2026 | $5.140 | $5.097 | $5.336 | $5.336 | $27,514,260 | $513,850,706 |
| May-23 2026 | $5.330 | $4.7810 | $5.512 | $5.180 | $53,504,022 | $532,845,187 |
| May-22 2026 | $5.171 | $5.070 | $5.615 | $5.247 | $185,963,310 | $517,012,937 |
| May-21 2026 | $5.253 | $4.7974 | $5.332 | $4.8089 | $126,845,555 | $525,199,996 |
| May-20 2026 | $4.8150 | $4.7566 | $5.230 | $4.9208 | $104,793,795 | $481,369,330 |
| May-19 2026 | $4.9272 | $4.8504 | $5.398 | $5.153 | $159,487,319 | $492,577,832 |
| May-18 2026 | $5.145 | $4.5111 | $5.145 | $4.5605 | $108,518,184 | $514,365,044 |
| May-17 2026 | $4.5643 | $4.4958 | $4.9626 | $4.7333 | $94,530,665 | $456,297,621 |