SEARCH

Injective-protocol (INJ) Price in US dollar 2024: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Injective-protocol (INJ) Denominated in US dollar in 2024

High: 51.9600 on 12/03/2024

Low: 14.9400 on 07/08/2024

Today's Live Rate: 1 INJ 18.9100 USD

See Today's Injective-protocol (INJ) Prices in US dollar

Historical Graph For Converting Injective-protocol (INJ)s into US dollars in 2024

Loading

Table of 1 Injective-protocol (INJ) to US dollar Exchange Rate for 2024

DateOpenHighLowClose

October

Tuesday 22 October 2024
21.2800
21.6100
20.6500
20.9400
Monday 21 October 2024
22.1700
22.3800
21.0500
21.2800
Sunday 20 October 2024
22.2400
22.5300
21.6800
22.1700
Saturday 19 October 2024
22.1000
22.3300
21.6900
22.2400
Friday 18 October 2024
21.3400
22.3600
20.9600
22.1000
Thursday 17 October 2024
20.9100
23.7000
20.3000
21.3400
Wednesday 16 October 2024
21.4100
21.5000
20.5700
20.9100
Tuesday 15 October 2024
21.7300
22.3200
20.7300
21.4100
Monday 14 October 2024
20.3000
22.0000
20.0300
21.7300
Sunday 13 October 2024
20.3900
20.6600
19.3500
20.3000
Saturday 12 October 2024
20.4300
21.0300
20.3400
20.3900
Friday 11 October 2024
19.2200
20.6300
19.0800
20.4300
Thursday 10 October 2024
19.3000
19.7600
18.5200
19.2200
Wednesday 9 October 2024
19.4900
20.0700
19.0300
19.3000
Tuesday 8 October 2024
20.5400
20.8500
19.2000
19.4900
Monday 7 October 2024
20.7500
21.7400
20.3800
20.5400
Sunday 6 October 2024
19.9000
20.8500
19.6400
20.7500
Saturday 5 October 2024
20.3700
20.5300
19.5600
19.9000
Friday 4 October 2024
19.0500
20.5900
18.8900
20.3700
Thursday 3 October 2024
20.1800
20.5300
18.5300
19.0500
Wednesday 2 October 2024
20.7100
22.4000
19.7900
20.1800
Tuesday 1 October 2024
22.8900
24.8700
20.1600
20.7100

September

Monday 30 September 2024
23.2600
23.9000
22.3800
22.8900
Sunday 29 September 2024
22.8500
23.7500
22.2500
23.2600
Saturday 28 September 2024
23.6300
24.0400
22.5000
22.8500
Friday 27 September 2024
23.0700
23.9000
22.7700
23.6300
Thursday 26 September 2024
22.4700
24.0200
22.0600
23.0700
Wednesday 25 September 2024
21.8400
23.2200
21.2100
22.4700
Tuesday 24 September 2024
22.4500
22.8500
21.4600
21.8400
Monday 23 September 2024
21.6800
22.6800
21.1000
22.4500
Sunday 22 September 2024
21.1900
21.9100
20.5600
21.6800
Saturday 21 September 2024
21.0700
21.6800
20.4500
21.1900
Friday 20 September 2024
20.4500
21.4000
20.0900
21.0700
Thursday 19 September 2024
19.8100
21.0500
19.7600
20.4500
Wednesday 18 September 2024
19.5000
19.8300
18.1800
19.8100
Tuesday 17 September 2024
18.0100
19.9700
17.7200
19.5000
Monday 16 September 2024
18.6700
18.9300
17.8000
18.0100
Sunday 15 September 2024
19.6300
20.2400
18.4800
18.6700
Saturday 14 September 2024
19.8300
20.1400
19.2100
19.6300
Friday 13 September 2024
19.3900
20.1300
18.4700
19.8300
Thursday 12 September 2024
18.7200
19.5100
18.7100
19.3900
Wednesday 11 September 2024
18.1900
19.0200
17.6200
18.7200
Tuesday 10 September 2024
17.3000
18.4800
16.9700
18.1900
Monday 9 September 2024
16.2400
17.6300
16.0400
17.3000
Sunday 8 September 2024
16.0100
16.6100
15.9200
16.2400
Saturday 7 September 2024
16.2000
16.6400
15.8100
16.0100
Friday 6 September 2024
17.0000
17.3500
15.5700
16.2000
Thursday 5 September 2024
17.3100
17.4500
16.7400
17.0000
Wednesday 4 September 2024
15.8600
17.6500
15.0300
17.3100
Tuesday 3 September 2024
17.1700
17.5400
15.7600
15.8600
Monday 2 September 2024
16.4300
17.4700
16.3400
17.1700
Sunday 1 September 2024
17.2700
17.3400
16.2800
16.4300

August

Saturday 31 August 2024
17.4000
17.6300
17.0200
17.2700
Friday 30 August 2024
17.4600
18.0500
16.6100
17.4000
Thursday 29 August 2024
17.9500
18.6600
17.2200
17.4600
Wednesday 28 August 2024
18.9900
19.3000
17.5600
17.9500
Tuesday 27 August 2024
20.6600
21.3200
18.7000
18.9900
Monday 26 August 2024
22.4200
22.7800
20.5800
20.6600
Sunday 25 August 2024
22.1900
22.9400
21.0000
22.4200
Saturday 24 August 2024
22.1900
23.0000
21.6800
22.1900
Friday 23 August 2024
20.0600
22.3900
20.0600
22.1900
Thursday 22 August 2024
19.6800
20.6500
19.3900
20.0600
Wednesday 21 August 2024
18.4100
19.8500
18.2100
19.6800
Tuesday 20 August 2024
18.1800
19.1600
18.0000
18.4100
Monday 19 August 2024
17.8400
18.2000
17.5200
18.1800
Sunday 18 August 2024
18.6200
18.7800
17.8400
17.8400
Saturday 17 August 2024
17.8800
18.6800
17.7800
18.6200
Friday 16 August 2024
18.1400
19.2500
17.2800
17.8800
Thursday 15 August 2024
18.6700
19.2600
17.8000
18.1400
Wednesday 14 August 2024
19.4700
19.9300
18.5800
18.6700
Tuesday 13 August 2024
18.5500
19.5800
18.0700
19.4700
Monday 12 August 2024
17.6600
19.3000
17.6100
18.5500
Sunday 11 August 2024
19.2700
19.4100
17.6100
17.6600
Saturday 10 August 2024
18.2000
19.4200
17.5900
19.2700
Friday 9 August 2024
18.4100
18.6200
17.0900
18.2000
Thursday 8 August 2024
14.9400
18.5000
14.6500
18.4100
Wednesday 7 August 2024
16.0500
16.6900
14.6100
14.9400
Tuesday 6 August 2024
15.3200
16.9800
15.3100
16.0500
Monday 5 August 2024
17.6300
17.9200
13.5100
15.3200
Sunday 4 August 2024
18.4800
18.7100
16.7500
17.6300
Saturday 3 August 2024
19.7400
20.0200
17.8700
18.4800
Friday 2 August 2024
21.6500
21.7800
19.4000
19.7400
Thursday 1 August 2024
21.9700
22.3200
20.1400
21.6500

July

Wednesday 31 July 2024
23.1700
23.5600
21.9200
21.9700
Tuesday 30 July 2024
24.1500
24.8100
22.8700
23.1700
Monday 29 July 2024
24.2300
26.0900
24.1500
24.1500
Sunday 28 July 2024
25.3200
25.4600
23.9900
24.2300
Saturday 27 July 2024
25.8100
26.1300
24.3900
25.3200
Friday 26 July 2024
23.8600
26.3000
23.8200
25.8100
Thursday 25 July 2024
23.9900
24.6900
22.9900
23.8600
Wednesday 24 July 2024
24.2100
25.9900
23.7500
23.9900
Tuesday 23 July 2024
25.8600
26.2600
23.6700
24.2100
Monday 22 July 2024
27.5300
27.6000
25.7600
25.8600
Sunday 21 July 2024
27.7300
28.1900
26.3000
27.5300
Saturday 20 July 2024
26.6100
28.2300
26.4200
27.7300
Friday 19 July 2024
27.0100
27.4900
25.6700
26.6100
Thursday 18 July 2024
25.6800
27.1400
25.1300
27.0100
Wednesday 17 July 2024
24.9300
26.8700
24.9000
25.6800
Tuesday 16 July 2024
23.0600
24.9800
22.6200
24.9300
Monday 15 July 2024
21.6800
23.2000
21.6000
23.0600
Sunday 14 July 2024
20.2900
21.7600
20.2500
21.6800
Saturday 13 July 2024
19.7700
20.6700
19.6900
20.2900
Friday 12 July 2024
19.5800
20.0900
19.0900
19.7700
Thursday 11 July 2024
20.5800
21.2500
19.5500
19.5800
Wednesday 10 July 2024
20.9000
21.4000
20.3700
20.5800
Tuesday 9 July 2024
19.7700
21.1500
19.4100
20.9000
Monday 8 July 2024
18.6300
20.5500
17.7200
19.7700
Sunday 7 July 2024
20.1800
20.1800
18.5300
18.6300
Saturday 6 July 2024
18.9600
20.4400
18.6400
20.1800
Friday 5 July 2024
19.8500
19.8700
16.9400
18.9600
Thursday 4 July 2024
21.5000
21.6800
19.4000
19.8500
Wednesday 3 July 2024
23.3300
23.5100
20.9600
21.5000
Tuesday 2 July 2024
22.5300
23.5900
22.2700
23.3300
Monday 1 July 2024
23.4700
24.0700
22.5000
22.5300

June

Sunday 30 June 2024
22.8000
23.7500
22.0000
23.4700
Saturday 29 June 2024
23.0200
23.7800
22.6700
22.8000
Friday 28 June 2024
23.2200
23.4500
22.5900
23.0200
Thursday 27 June 2024
23.0200
24.2400
22.6800
23.2200
Wednesday 26 June 2024
23.4300
23.7900
22.4700
23.0200
Tuesday 25 June 2024
22.7300
23.4900
22.3800
23.4300
Monday 24 June 2024
20.2600
22.8000
19.5200
22.7300
Sunday 23 June 2024
20.9900
21.4800
20.0600
20.2600
Saturday 22 June 2024
21.3100
21.3600
20.8300
20.9900
Friday 21 June 2024
20.7600
21.8500
20.1600
21.3100
Thursday 20 June 2024
21.2100
23.2400
20.5900
20.7600
Wednesday 19 June 2024
20.4800
21.5600
20.1100
21.2100
Tuesday 18 June 2024
21.6000
21.7200
18.7300
20.4800
Monday 17 June 2024
25.0500
25.3200
20.9000
21.6000
Sunday 16 June 2024
25.3700
25.4900
24.4200
25.0500
Saturday 15 June 2024
26.1900
26.6100
25.2700
25.3700
Friday 14 June 2024
28.8200
29.3200
25.6000
26.1900
Thursday 13 June 2024
31.2500
31.6900
28.3900
28.8200
Wednesday 12 June 2024
27.2000
33.0000
26.8300
31.2500
Tuesday 11 June 2024
29.3200
29.9300
25.5000
27.2000
Monday 10 June 2024
27.8500
29.7600
26.5800
29.3200
Sunday 9 June 2024
26.8000
29.3000
26.6300
27.8500
Saturday 8 June 2024
27.9400
30.8600
26.6500
26.8000
Friday 7 June 2024
28.0700
32.3000
26.0200
27.9400
Thursday 6 June 2024
26.8000
28.8000
26.0800
28.0700
Wednesday 5 June 2024
25.2500
27.1300
25.2000
26.8000
Tuesday 4 June 2024
24.9900
26.0300
24.1600
25.2500
Monday 3 June 2024
24.2300
26.0000
23.8900
24.9900
Sunday 2 June 2024
24.5100
24.8500
23.8700
24.2300
Saturday 1 June 2024
24.3800
24.6800
24.1100
24.5100

May

Friday 31 May 2024
24.9100
25.5100
24.2500
24.3800
Thursday 30 May 2024
26.4400
27.1800
24.9000
24.9100
Wednesday 29 May 2024
26.2800
27.0500
26.0300
26.4400
Tuesday 28 May 2024
25.7500
26.9700
24.6500
26.2800
Monday 27 May 2024
24.8000
26.4800
24.7400
25.7500
Sunday 26 May 2024
25.3500
25.6000
24.4400
24.8000
Saturday 25 May 2024
25.8000
26.6300
25.0300
25.3500
Friday 24 May 2024
26.1100
26.3200
24.5900
25.8000
Thursday 23 May 2024
27.3000
27.7400
24.8300
26.1100
Wednesday 22 May 2024
27.6500
27.8300
26.7900
27.3000
Tuesday 21 May 2024
28.2400
29.0400
27.4500
27.6500
Monday 20 May 2024
24.1300
28.4500
23.7400
28.2400
Sunday 19 May 2024
25.0100
25.2200
24.0600
24.1300
Saturday 18 May 2024
24.7600
25.3000
24.5600
25.0100
Friday 17 May 2024
23.4200
25.3400
23.3000
24.7600
Thursday 16 May 2024
23.6500
24.1400
22.7400
23.4200
Wednesday 15 May 2024
21.3600
24.0200
21.0600
23.6500
Tuesday 14 May 2024
22.6300
22.8300
21.2200
21.3600
Monday 13 May 2024
23.4800
23.6400
22.0500
22.6300
Sunday 12 May 2024
23.7500
24.1400
23.2800
23.4800
Saturday 11 May 2024
24.8500
25.1900
23.6500
23.7500
Friday 10 May 2024
23.9900
28.4500
23.8600
24.8500
Thursday 9 May 2024
23.2900
24.3100
22.8000
23.9900
Wednesday 8 May 2024
24.7100
25.1100
22.9000
23.2900
Tuesday 7 May 2024
25.6000
26.3600
24.6200
24.7100
Monday 6 May 2024
24.2200
26.2000
23.8400
25.6000
Sunday 5 May 2024
24.6500
24.7200
23.8300
24.2200
Saturday 4 May 2024
25.0300
25.4400
24.4600
24.6500
Friday 3 May 2024
23.4500
25.1300
23.0000
25.0300
Thursday 2 May 2024
23.7000
23.7900
22.6500
23.4500
Wednesday 1 May 2024
23.7600
24.2800
22.0100
23.7000

April

Tuesday 30 April 2024
25.8400
26.2000
22.8100
23.7600
Monday 29 April 2024
25.7700
26.1900
24.9200
25.8400
Sunday 28 April 2024
25.9200
26.7600
25.6500
25.7700
Saturday 27 April 2024
25.5200
26.2900
24.6800
25.9200
Friday 26 April 2024
26.5200
26.7400
25.3500
25.5200
Thursday 25 April 2024
26.4300
27.0900
25.5700
26.5200
Wednesday 24 April 2024
28.0500
29.3600
26.1500
26.4300
Tuesday 23 April 2024
28.7200
29.2300
27.6400
28.0500
Monday 22 April 2024
28.2800
29.4700
27.9200
28.7200
Sunday 21 April 2024
29.7600
29.8700
27.8200
28.2800
Saturday 20 April 2024
28.1900
29.8700
27.4000
29.7600
Friday 19 April 2024
27.6500
28.8100
25.0000
28.1900
Thursday 18 April 2024
26.0400
28.9400
24.8300
27.6500
Wednesday 17 April 2024
25.0600
28.2500
24.2000
26.0400
Tuesday 16 April 2024
24.5400
25.5500
23.2200
25.0600
Monday 15 April 2024
26.1300
27.6300
23.3700
24.5400
Sunday 14 April 2024
23.3800
26.5200
22.6100
26.1300
Saturday 13 April 2024
26.8300
27.2900
20.1300
23.3800
Friday 12 April 2024
31.9600
32.4600
25.1900
26.8300
Thursday 11 April 2024
33.2400
33.4600
31.5800
31.9600
Wednesday 10 April 2024
33.2300
33.4200
31.6400
33.2400
Tuesday 9 April 2024
35.6700
35.8800
33.0000
33.2300
Monday 8 April 2024
35.2600
36.4600
34.4900
35.6700
Sunday 7 April 2024
34.8900
36.2600
34.7700
35.2600
Saturday 6 April 2024
34.3100
36.1300
33.6500
34.8900
Friday 5 April 2024
32.8000
34.9300
30.7200
34.3100
Thursday 4 April 2024
32.9000
34.1800
31.9400
32.8000
Wednesday 3 April 2024
32.5800
34.8600
31.5600
32.9000
Tuesday 2 April 2024
34.2200
34.2200
31.2000
32.5800
Monday 1 April 2024
36.8000
37.2500
33.0400
34.2200

March

Sunday 31 March 2024
35.8300
37.7400
35.7100
36.8000
Saturday 30 March 2024
36.6800
37.1300
35.6900
35.8300
Friday 29 March 2024
38.4300
38.6000
36.2000
36.6800
Thursday 28 March 2024
37.9100
38.8200
37.1400
38.4300
Wednesday 27 March 2024
39.0300
39.6500
37.2000
37.9100
Tuesday 26 March 2024
37.8500
41.4400
37.7700
39.0300
Monday 25 March 2024
36.5100
38.4200
35.9000
37.8500
Sunday 24 March 2024
35.0200
36.7200
34.9200
36.5100
Saturday 23 March 2024
35.2600
36.3400
34.7500
35.0200
Friday 22 March 2024
37.1100
37.7500
34.3800
35.2600
Thursday 21 March 2024
39.1800
39.6200
36.9000
37.1100
Wednesday 20 March 2024
36.0200
39.4500
34.0700
39.1800
Tuesday 19 March 2024
38.4200
39.0700
34.1800
36.0200
Monday 18 March 2024
42.8000
42.8000
37.8200
38.4200
Sunday 17 March 2024
40.7000
43.5000
39.3800
42.8000
Saturday 16 March 2024
44.4800
48.9900
39.9400
40.7000
Friday 15 March 2024
47.9200
48.5100
40.1900
44.4800
Thursday 14 March 2024
48.3600
53.0000
45.5600
47.9200
Wednesday 13 March 2024
51.9600
52.9000
47.6700
48.3600
Tuesday 12 March 2024
42.5900
52.3100
41.4300
51.9600
Monday 11 March 2024
40.1600
43.9800
38.0100
42.5900
Sunday 10 March 2024
40.9500
41.4000
38.8700
40.1600
Saturday 9 March 2024
41.5500
42.7900
40.5600
40.9500
Friday 8 March 2024
42.9300
44.5800
40.3000
41.5500
Thursday 7 March 2024
38.9100
45.1200
38.8700
42.9300
Wednesday 6 March 2024
38.0600
39.7100
35.8700
38.9100
Tuesday 5 March 2024
40.6100
42.9600
32.0000
38.0600
Monday 4 March 2024
40.7000
42.2100
38.8600
40.6100
Sunday 3 March 2024
42.7600
42.9900
38.0600
40.7000
Saturday 2 March 2024
45.2900
46.6600
42.0600
42.7600
Friday 1 March 2024
40.9200
45.8500
40.5500
45.2900

February

Thursday 29 February 2024
43.2600
45.8200
39.8800
40.9200
Wednesday 28 February 2024
40.1100
44.0000
36.0400
43.2600
Tuesday 27 February 2024
36.6800
40.6900
35.9600
40.1100
Monday 26 February 2024
35.8200
37.5300
34.8200
36.6800
Sunday 25 February 2024
34.6500
36.0800
33.6000
35.8200
Saturday 24 February 2024
32.9100
35.0400
32.5500
34.6500
Friday 23 February 2024
34.1000
34.7900
32.0000
32.9100
Thursday 22 February 2024
35.0900
35.5000
33.6600
34.1000
Wednesday 21 February 2024
36.4600
36.6000
33.5300
35.0900
Tuesday 20 February 2024
37.5800
39.3800
34.6800
36.4600
Monday 19 February 2024
38.9100
39.9800
35.4300
37.5800
Sunday 18 February 2024
37.8500
39.7500
36.4600
38.9100
Saturday 17 February 2024
34.6100
37.9900
33.2300
37.8500
Friday 16 February 2024
34.1600
36.4500
33.4600
34.6100
Thursday 15 February 2024
35.4700
36.1900
33.2800
34.1600
Wednesday 14 February 2024
34.7500
36.1700
34.2800
35.4700
Tuesday 13 February 2024
36.8900
37.2800
34.4900
34.7500
Monday 12 February 2024
35.1900
37.3000
34.1100
36.8900
Sunday 11 February 2024
35.0300
36.6300
34.7100
35.1900
Saturday 10 February 2024
34.8700
36.1300
34.1300
35.0300
Friday 9 February 2024
32.8000
35.7700
32.8000
34.8700
Thursday 8 February 2024
33.0000
34.2500
32.5200
32.8000
Wednesday 7 February 2024
31.2100
33.5500
31.1700
33.0000
Tuesday 6 February 2024
31.9400
32.6100
30.9900
31.2100
Monday 5 February 2024
32.3600
33.5500
31.3700
31.9400
Sunday 4 February 2024
33.0800
34.3100
32.2100
32.3600
Saturday 3 February 2024
34.6900
35.0700
32.5100
33.0800
Friday 2 February 2024
33.9100
35.5200
33.6100
34.6900
Thursday 1 February 2024
33.8700
34.9900
33.1000
33.9100

January

Wednesday 31 January 2024
35.4300
36.0600
33.2700
33.8700
Tuesday 30 January 2024
37.5400
38.3600
35.1500
35.4300
Monday 29 January 2024
36.4500
39.5100
36.1800
37.5400
Sunday 28 January 2024
35.0400
38.6300
34.9900
36.4500
Saturday 27 January 2024
33.7500
35.7800
33.6300
35.0400
Friday 26 January 2024
31.7900
34.6200
31.0900
33.7500
Thursday 25 January 2024
33.0500
33.1200
30.7800
31.7900
Wednesday 24 January 2024
33.0200
34.4100
32.0300
33.0500
Tuesday 23 January 2024
33.8600
35.1100
30.4500
33.0200
Monday 22 January 2024
35.9400
36.3700
33.2500
33.8600
Sunday 21 January 2024
35.4300
37.4000
34.8200
35.9400
Saturday 20 January 2024
36.1500
36.4700
34.7400
35.4300
Friday 19 January 2024
36.0000
37.4100
33.6500
36.1500
Thursday 18 January 2024
39.1400
39.2200
35.5000
36.0000
Wednesday 17 January 2024
40.7600
41.2700
38.4900
39.1400
Tuesday 16 January 2024
41.0900
41.9800
39.4300
40.7600
Monday 15 January 2024
36.8600
41.2900
36.7300
41.0900
Sunday 14 January 2024
39.0000
39.8300
36.6600
36.8600
Saturday 13 January 2024
36.7700
40.2200
34.6800
39.0000
Friday 12 January 2024
38.6600
39.8400
35.3700
36.7700
Thursday 11 January 2024
41.0300
42.2700
38.2000
38.6600
Wednesday 10 January 2024
39.8500
42.7600
36.7700
41.0300
Tuesday 9 January 2024
42.2900
45.2600
39.5500
39.8500
Monday 8 January 2024
36.5400
43.2900
33.6200
42.2900
Sunday 7 January 2024
40.0400
40.8000
35.7700
36.5400
Saturday 6 January 2024
38.5700
40.6600
35.1000
40.0400
Friday 5 January 2024
38.4800
40.3300
35.2000
38.5700
Thursday 4 January 2024
34.1900
40.6900
33.7300
38.4800
Wednesday 3 January 2024
37.0700
37.8300
30.1800
34.1900
Tuesday 2 January 2024
39.7500
41.0900
36.7600
37.0700
Monday 1 January 2024
35.7200
39.9800
34.5000
39.7500