시가총액 $4.21T
2.63%
볼륨 24시간 $355.19B
43.04%
BTC % 54.19%
0.42%
ETH % 12.1%
1.07%
코인
33.283
+14
거래소
885
마지막 업데이트
2 의사록 전에
Injective Protocol (INJ) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $12.11 | $11.48 | $12.15 | $11.82 | $64,424,236 | $1,210,715,001 |
| Sep-27 2025 | $11.82 | $11.59 | $11.92 | $11.83 | $56,977,274 | $1,182,136,024 |
| Sep-26 2025 | $11.83 | $11.33 | $11.94 | $11.35 | $97,748,887 | $1,182,884,812 |
| Sep-25 2025 | $11.33 | $11.23 | $12.42 | $12.40 | $128,258,738 | $1,133,155,047 |
| Sep-24 2025 | $12.39 | $11.97 | $12.63 | $12.16 | $101,825,125 | $1,239,334,434 |
| Sep-23 2025 | $12.16 | $12.10 | $12.56 | $12.39 | $82,167,392 | $1,215,730,345 |
| Sep-22 2025 | $12.38 | $12.12 | $13.60 | $13.57 | $152,089,091 | $1,238,090,355 |
| Sep-21 2025 | $13.59 | $13.55 | $14.02 | $13.85 | $57,214,086 | $1,358,726,940 |
| Sep-20 2025 | $13.85 | $13.70 | $14.04 | $13.85 | $62,311,312 | $1,385,290,859 |
| Sep-19 2025 | $13.85 | $13.75 | $14.83 | $14.73 | $98,065,021 | $1,385,400,077 |
| Sep-18 2025 | $14.73 | $14.27 | $14.77 | $14.42 | $117,102,364 | $1,473,164,655 |
| Sep-17 2025 | $14.41 | $13.59 | $14.52 | $13.79 | $116,792,405 | $1,441,107,051 |
| Sep-16 2025 | $13.79 | $13.33 | $13.90 | $13.51 | $76,288,146 | $1,379,217,161 |
| Sep-15 2025 | $13.52 | $13.30 | $14.30 | $14.08 | $112,234,897 | $1,352,193,666 |
| Sep-14 2025 | $14.09 | $13.87 | $14.54 | $14.53 | $99,566,803 | $1,408,833,368 |