時価総額 $2.21T
0.68%
ボリューム24h $36.50B
BTC % 58.6851%
0.12%
ETH % 10.1497%
0.07%
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 2,096 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 |
|---|---|---|---|---|---|---|
| Jul-17 2026 | $5.128 | $4.8250 | $5.128 | $4.8620 | $44,100,251 | $512,651,055 |
| Jul-16 2026 | $4.8690 | $4.8690 | $5.199 | $5.098 | $44,648,787 | $486,758,577 |
| Jul-15 2026 | $5.095 | $4.9080 | $5.185 | $5.052 | $38,625,218 | $509,352,013 |
| Jul-14 2026 | $5.056 | $4.6760 | $5.083 | $4.6780 | $45,185,412 | $505,453,146 |
| Jul-13 2026 | $4.6560 | $4.6350 | $4.9580 | $4.8740 | $25,276,399 | $465,464,764 |
| Jul-12 2026 | $4.8630 | $4.8200 | $4.9740 | $4.9240 | $20,833,000 | $486,158,752 |
| Jul-11 2026 | $4.9530 | $4.9490 | $5.098 | $5.022 | $30,262,557 | $495,156,138 |
| Jul-10 2026 | $4.9980 | $4.7980 | $5.001 | $4.8380 | $21,072,262 | $499,654,831 |
| Jul-09 2026 | $4.8200 | $4.7460 | $4.9400 | $4.7460 | $36,027,102 | $481,860,001 |
| Jul-08 2026 | $4.7110 | $4.5640 | $4.7779 | $4.7310 | $14,809,176 | $470,963,167 |
| Jul-07 2026 | $4.7210 | $4.6960 | $4.8720 | $4.8170 | $11,901,639 | $471,962,876 |
| Jul-06 2026 | $4.8140 | $4.6929 | $4.9690 | $4.8099 | $24,425,171 | $481,260,175 |
| Jul-05 2026 | $4.7890 | $4.6320 | $4.8330 | $4.8090 | $17,608,900 | $478,760,901 |
| Jul-04 2026 | $4.8330 | $4.7630 | $4.9250 | $4.8620 | $18,920,848 | $483,159,623 |
| Jul-03 2026 | $4.8560 | $4.6260 | $4.9310 | $4.6260 | $27,030,341 | $485,458,955 |