Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.INJUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 23.58 | -0.190 | -0.80% | 23.76 | 24.09 | 23.43 | 487.00 |
| 11 May 2024 | 23.77 | -1.06 | -4.27% | 24.87 | 25.01 | 23.76 | 500.00 |
| 10 May 2024 | 24.83 | 0.850 | 3.56% | 23.96 | 26.74 | 23.93 | 869.00 |
| 09 May 2024 | 23.97 | -1.92 | -7.41% | 23.27 | 24.28 | 22.85 | 374.00 |
| 08 May 2024 | 25.89 | 0.00 | 0.00% | 25.89 | 25.89 | 25.89 | 0.00 |
| 07 May 2024 | 25.89 | 1.64 | 6.76% | 25.61 | 25.90 | 25.61 | 0.00 |
| 06 May 2024 | 24.25 | -0.320 | -1.31% | 24.24 | 24.25 | 24.24 | 0.00 |
| 05 May 2024 | 24.57 | -0.430 | -1.72% | 24.72 | 24.72 | 24.57 | 0.00 |
| 04 May 2024 | 25.00 | 1.51 | 6.43% | 25.00 | 25.00 | 25.00 | 0.00 |
| 03 May 2024 | 23.49 | -0.300 | -1.24% | 23.50 | 23.50 | 23.49 | 0.00 |
| 02 May 2024 | 23.79 | 0.00 | 0.00% | 23.79 | 23.79 | 23.79 | 0.00 |
| 01 May 2024 | 23.79 | -1.79 | -7.00% | 23.80 | 23.80 | 23.79 | 0.00 |
| 30 Abr 2024 | 25.58 | 0.410 | 1.63% | 25.82 | 25.82 | 25.56 | 5.00 |
| 29 Abr 2024 | 25.17 | -0.760 | -2.94% | 25.81 | 25.81 | 25.17 | 0.00 |
| 28 Abr 2024 | 25.93 | 0.310 | 1.22% | 25.93 | 25.93 | 25.93 | 0.00 |
| 27 Abr 2024 | 25.62 | -0.300 | -1.16% | 25.62 | 25.62 | 25.62 | 0.00 |
| 26 Abr 2024 | 25.92 | -0.780 | -2.92% | 26.54 | 26.61 | 25.92 | 16.00 |
| 25 Abr 2024 | 26.70 | -1.86 | -6.51% | 26.42 | 26.70 | 26.42 | 0.00 |
| 24 Abr 2024 | 28.55 | 0.00 | 0.00% | 28.55 | 28.55 | 28.55 | 0.00 |
| 23 Abr 2024 | 28.55 | 0.290 | 1.04% | 28.55 | 28.55 | 28.55 | 0.00 |
| 22 Abr 2024 | 28.26 | 0.00 | 0.00% | 28.26 | 28.26 | 28.26 | 0.00 |
| 21 Abr 2024 | 28.26 | 0.00 | 0.00% | 28.26 | 28.26 | 28.26 | 0.00 |
| 20 Abr 2024 | 28.26 | 0.00 | 0.00% | 28.26 | 28.26 | 28.26 | 0.00 |
| 19 Abr 2024 | 28.26 | 0.450 | 1.60% | 27.50 | 28.30 | 27.34 | 20.00 |
| 18 Abr 2024 | 27.81 | 2.96 | 11.90% | 26.07 | 27.83 | 26.07 | 6.00 |
| 17 Abr 2024 | 24.86 | 0.00 | 0.00% | 24.86 | 24.86 | 24.86 | 0.00 |
| 16 Abr 2024 | 24.86 | -0.410 | -1.62% | 24.34 | 24.86 | 24.34 | 27.00 |
| 15 Abr 2024 | 25.26 | -1.40 | -5.24% | 25.90 | 25.90 | 25.24 | 474.00 |
| 14 Abr 2024 | 26.66 | 0.00 | 0.00% | 26.66 | 26.66 | 26.66 | 0.00 |
| 13 Abr 2024 | 26.66 | -5.26 | -16.47% | 26.66 | 26.66 | 26.66 | 0.00 |
| 12 Abr 2024 | 31.92 | 0.00 | 0.00% | 31.92 | 31.92 | 31.92 | 0.00 |
| 11 Abr 2024 | 31.92 | -0.650 | -2.01% | 33.19 | 33.19 | 31.91 | 7.00 |
| 10 Abr 2024 | 32.57 | -0.810 | -2.42% | 33.05 | 33.05 | 32.49 | 2.00 |
| 09 Abr 2024 | 33.38 | -2.15 | -6.04% | 35.62 | 35.63 | 33.37 | 1.00 |
| 08 Abr 2024 | 35.53 | 0.300 | 0.84% | 35.25 | 35.53 | 35.16 | 30.00 |
| 07 Abr 2024 | 35.23 | 0.800 | 2.31% | 34.81 | 36.11 | 34.77 | 943.00 |
| 06 Abr 2024 | 34.43 | 0.560 | 1.64% | 34.18 | 34.46 | 34.18 | 0.00 |
| 05 Abr 2024 | 33.88 | 0.00 | 0.00% | 33.88 | 33.88 | 33.88 | 0.00 |
| 04 Abr 2024 | 33.88 | 0.290 | 0.87% | 32.77 | 33.94 | 32.70 | 30.00 |
| 03 Abr 2024 | 33.59 | -0.540 | -1.59% | 32.48 | 34.06 | 32.44 | 5.00 |
| 02 Abr 2024 | 34.13 | -2.48 | -6.77% | 34.14 | 34.14 | 34.13 | 1.00 |
| 01 Abr 2024 | 36.60 | 0.00 | 0.00% | 36.60 | 36.60 | 36.60 | 0.00 |
| 31 Mar 2024 | 36.60 | 0.00 | 0.00% | 36.60 | 36.60 | 36.60 | 0.00 |
| 30 Mar 2024 | 36.60 | -0.310 | -0.84% | 36.64 | 36.65 | 36.60 | 278.00 |
| 29 Mar 2024 | 36.92 | -2.08 | -5.33% | 38.36 | 38.36 | 36.92 | 1.00 |
| 28 Mar 2024 | 38.99 | 0.00 | 0.00% | 38.99 | 38.99 | 38.99 | 0.00 |
| 27 Mar 2024 | 38.99 | -1.21 | -3.01% | 38.99 | 39.00 | 38.99 | 2.00 |
| 26 Mar 2024 | 40.20 | 2.59 | 6.89% | 37.84 | 40.34 | 37.82 | 2.00 |
| 25 Mar 2024 | 37.61 | 2.50 | 7.12% | 36.38 | 37.67 | 36.38 | 24.00 |
| 24 Mar 2024 | 35.11 | -0.630 | -1.76% | 35.11 | 35.11 | 35.11 | 0.00 |
| 23 Mar 2024 | 35.74 | -1.26 | -3.40% | 35.15 | 36.03 | 35.15 | 3.00 |
| 22 Mar 2024 | 37.00 | -1.68 | -4.35% | 37.00 | 37.00 | 37.00 | 0.00 |
| 21 Mar 2024 | 38.68 | 2.46 | 6.78% | 39.04 | 39.04 | 38.68 | 0.00 |
| 20 Mar 2024 | 36.23 | 0.480 | 1.34% | 36.06 | 36.93 | 35.95 | 2.00 |
| 19 Mar 2024 | 35.75 | -3.06 | -7.88% | 38.48 | 38.59 | 35.75 | 309.00 |
| 18 Mar 2024 | 38.80 | -2.36 | -5.74% | 42.75 | 42.78 | 38.77 | 15.00 |
| 17 Mar 2024 | 41.16 | -3.55 | -7.93% | 41.15 | 41.16 | 41.15 | 3.00 |
| 16 Mar 2024 | 44.71 | 3.15 | 7.58% | 44.34 | 44.71 | 44.34 | 0.00 |
| 15 Mar 2024 | 41.56 | -6.61 | -13.72% | 48.28 | 48.28 | 41.31 | 59.00 |
| 14 Mar 2024 | 48.16 | -3.71 | -7.16% | 48.27 | 48.74 | 48.16 | 18.00 |
| 13 Mar 2024 | 51.88 | 1.06 | 2.08% | 51.89 | 51.89 | 51.88 | 4.00 |
| 12 Mar 2024 | 50.82 | 8.81 | 20.96% | 42.74 | 50.84 | 42.74 | 3.00 |
| 11 Mar 2024 | 42.01 | 1.28 | 3.13% | 40.22 | 42.04 | 40.22 | 22.00 |
| 10 Mar 2024 | 40.74 | -0.740 | -1.79% | 40.73 | 40.74 | 40.73 | 0.00 |
| 09 Mar 2024 | 41.48 | 0.00 | 0.00% | 41.48 | 41.48 | 41.48 | 0.00 |
| 08 Mar 2024 | 41.48 | -1.36 | -3.17% | 43.00 | 44.16 | 41.48 | 13.00 |
| 07 Mar 2024 | 42.84 | 3.52 | 8.96% | 39.13 | 42.85 | 39.13 | 20.00 |
| 06 Mar 2024 | 39.31 | -1.05 | -2.60% | 37.84 | 39.31 | 37.26 | 2.00 |
| 05 Mar 2024 | 40.36 | -0.500 | -1.22% | 40.36 | 40.36 | 40.36 | 0.00 |
| 04 Mar 2024 | 40.86 | -1.73 | -4.06% | 40.83 | 40.86 | 40.83 | 0.00 |
| 03 Mar 2024 | 42.59 | -0.520 | -1.21% | 42.53 | 42.59 | 42.53 | 0.00 |
| 02 Mar 2024 | 43.11 | 1.96 | 4.75% | 45.07 | 45.25 | 42.96 | 30.00 |
| 01 Mar 2024 | 41.15 | -3.11 | -7.02% | 40.89 | 41.28 | 40.89 | 33.00 |
| 29 Feb 2024 | 44.26 | 4.09 | 10.17% | 42.94 | 44.28 | 42.94 | 106.00 |
| 28 Feb 2024 | 40.17 | 0.060 | 0.14% | 40.08 | 40.18 | 40.08 | 3.00 |
| 27 Feb 2024 | 40.12 | 2.78 | 7.43% | 36.68 | 40.13 | 36.68 | 0.00 |
| 26 Feb 2024 | 37.34 | 2.71 | 7.81% | 35.72 | 37.47 | 35.71 | 0.00 |
| 25 Feb 2024 | 34.63 | 1.58 | 4.76% | 34.63 | 34.63 | 34.63 | 0.00 |
| 24 Feb 2024 | 33.06 | 0.170 | 0.51% | 33.05 | 33.06 | 33.05 | 0.00 |
| 23 Feb 2024 | 32.89 | -2.03 | -5.81% | 34.27 | 34.63 | 32.89 | 1.00 |
| 22 Feb 2024 | 34.92 | -1.45 | -3.99% | 34.92 | 34.92 | 34.92 | 0.00 |
| 21 Feb 2024 | 36.37 | -1.31 | -3.48% | 36.36 | 36.37 | 36.36 | 0.00 |
| 20 Feb 2024 | 37.68 | -1.10 | -2.85% | 37.69 | 37.69 | 37.68 | 0.00 |
| 19 Feb 2024 | 38.79 | 0.850 | 2.25% | 38.79 | 38.79 | 38.79 | 0.00 |
| 18 Feb 2024 | 37.93 | 3.70 | 10.82% | 37.96 | 37.96 | 37.93 | 6.00 |
| 17 Feb 2024 | 34.23 | -0.080 | -0.24% | 34.48 | 34.48 | 34.23 | 0.00 |
| 16 Feb 2024 | 34.31 | 0.590 | 1.74% | 34.22 | 34.94 | 33.75 | 42.00 |
| 15 Feb 2024 | 33.73 | -0.870 | -2.51% | 35.49 | 35.49 | 33.67 | 8.00 |
| 14 Feb 2024 | 34.59 | -1.46 | -4.04% | 34.62 | 34.62 | 34.59 | 3.00 |
| 13 Feb 2024 | 36.05 | -1.00 | -2.70% | 36.77 | 36.77 | 36.05 | 0.00 |
