Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
INJUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 24.95 | 1.35 | 5.71% | 23.48 | 25.04 | 22.99 | 1,764.00 |
| 02 May 2024 | 23.60 | -0.020 | -0.09% | 23.49 | 23.66 | 22.71 | 2,376.00 |
| 01 May 2024 | 23.62 | -0.110 | -0.46% | 23.72 | 24.13 | 22.02 | 6,122.00 |
| 30 Abr 2024 | 23.73 | -2.12 | -8.21% | 25.74 | 26.17 | 22.90 | 20,842.00 |
| 29 Abr 2024 | 25.85 | 0.200 | 0.78% | 25.92 | 26.10 | 24.97 | 1,282.00 |
| 28 Abr 2024 | 25.65 | -0.310 | -1.18% | 26.09 | 26.71 | 25.65 | 757.00 |
| 27 Abr 2024 | 25.96 | 0.450 | 1.77% | 25.69 | 26.28 | 24.78 | 1,931.00 |
| 26 Abr 2024 | 25.51 | -1.04 | -3.91% | 26.44 | 26.71 | 25.41 | 1,536.00 |
| 25 Abr 2024 | 26.55 | 0.180 | 0.68% | 26.47 | 27.09 | 25.62 | 1,696.00 |
| 24 Abr 2024 | 26.37 | -1.72 | -6.12% | 27.94 | 29.36 | 26.27 | 3,246.00 |
| 23 Abr 2024 | 28.09 | -0.650 | -2.25% | 28.73 | 29.20 | 27.68 | 1,756.00 |
| 22 Abr 2024 | 28.73 | 0.490 | 1.74% | 28.51 | 29.42 | 27.93 | 3,809.00 |
| 21 Abr 2024 | 28.24 | 0.050 | 0.17% | 29.71 | 29.71 | 27.80 | 1,401.00 |
| 20 Abr 2024 | 28.19 | 0.00 | 0.00% | 28.19 | 28.19 | 28.19 | 0.00 |
| 19 Abr 2024 | 28.19 | 0.500 | 1.82% | 27.53 | 28.98 | 25.10 | 6,737.00 |
| 18 Abr 2024 | 27.69 | 1.54 | 5.88% | 26.14 | 29.00 | 24.81 | 6,209.00 |
| 17 Abr 2024 | 26.15 | 0.870 | 3.42% | 24.86 | 28.13 | 24.30 | 4,824.00 |
| 16 Abr 2024 | 25.29 | 0.750 | 3.05% | 24.40 | 25.50 | 23.19 | 3,009.00 |
| 15 Abr 2024 | 24.54 | -1.91 | -7.21% | 25.95 | 27.58 | 23.38 | 13,745.00 |
| 14 Abr 2024 | 26.45 | -0.400 | -1.50% | 23.53 | 26.51 | 22.66 | 4,661.00 |
| 13 Abr 2024 | 26.85 | 0.00 | 0.00% | 26.85 | 26.85 | 26.85 | 0.00 |
| 12 Abr 2024 | 26.85 | -5.05 | -15.82% | 32.10 | 32.41 | 24.70 | 15,792.00 |
| 11 Abr 2024 | 31.89 | -1.11 | -3.37% | 33.19 | 33.44 | 31.60 | 3,720.00 |
| 10 Abr 2024 | 33.01 | 0.00 | 0.00% | 33.01 | 33.01 | 33.01 | 0.00 |
| 09 Abr 2024 | 33.01 | -2.38 | -6.72% | 35.63 | 35.83 | 33.01 | 2,951.00 |
| 08 Abr 2024 | 35.39 | 0.00 | 0.00% | 35.39 | 35.39 | 35.39 | 0.00 |
| 07 Abr 2024 | 35.39 | 0.540 | 1.56% | 34.98 | 36.19 | 34.81 | 2,143.00 |
| 06 Abr 2024 | 34.84 | 0.240 | 0.70% | 34.26 | 35.78 | 33.72 | 2,694.00 |
| 05 Abr 2024 | 34.60 | 1.79 | 5.45% | 32.76 | 34.80 | 30.79 | 3,161.00 |
| 04 Abr 2024 | 32.81 | -0.180 | -0.54% | 33.12 | 34.21 | 31.99 | 2,955.00 |
| 03 Abr 2024 | 32.99 | -1.16 | -3.39% | 32.33 | 34.63 | 31.65 | 3,522.00 |
| 02 Abr 2024 | 34.15 | 0.00 | 0.00% | 34.15 | 34.15 | 34.15 | 0.00 |
| 01 Abr 2024 | 34.15 | -2.45 | -6.69% | 36.61 | 36.91 | 33.00 | 25,889.00 |
| 31 Mar 2024 | 36.60 | 0.740 | 2.07% | 35.73 | 37.58 | 35.70 | 7,006.00 |
| 30 Mar 2024 | 35.86 | -0.900 | -2.45% | 36.59 | 37.03 | 35.74 | 4,223.00 |
| 29 Mar 2024 | 36.76 | -1.03 | -2.73% | 38.13 | 38.45 | 36.29 | 4,884.00 |
| 28 Mar 2024 | 37.79 | -0.130 | -0.35% | 37.92 | 38.78 | 37.00 | 12,109.00 |
| 27 Mar 2024 | 37.92 | 0.260 | 0.70% | 38.89 | 39.62 | 37.26 | 7,338.00 |
| 26 Mar 2024 | 37.66 | 0.00 | 0.00% | 37.66 | 37.66 | 37.66 | 0.00 |
| 25 Mar 2024 | 37.66 | 1.15 | 3.16% | 36.34 | 38.27 | 35.96 | 7,136.00 |
| 24 Mar 2024 | 36.51 | 1.57 | 4.50% | 35.15 | 36.65 | 34.92 | 5,067.00 |
| 23 Mar 2024 | 34.93 | -0.480 | -1.36% | 35.42 | 36.09 | 34.93 | 3,629.00 |
| 22 Mar 2024 | 35.42 | -1.72 | -4.62% | 36.94 | 38.47 | 34.11 | 10,635.00 |
| 21 Mar 2024 | 37.13 | -2.02 | -5.16% | 39.01 | 39.59 | 36.94 | 9,604.00 |
| 20 Mar 2024 | 39.15 | 0.660 | 1.72% | 35.82 | 39.42 | 34.30 | 13,077.00 |
| 19 Mar 2024 | 38.49 | 0.00 | 0.00% | 38.49 | 38.49 | 38.49 | 0.00 |
| 18 Mar 2024 | 38.49 | -2.34 | -5.72% | 42.63 | 42.72 | 37.86 | 12,815.00 |
| 17 Mar 2024 | 40.83 | 0.00 | 0.00% | 40.83 | 40.83 | 40.83 | 0.00 |
| 16 Mar 2024 | 40.83 | -3.39 | -7.66% | 44.23 | 48.85 | 40.00 | 15,588.00 |
| 15 Mar 2024 | 44.21 | -4.20 | -8.67% | 48.26 | 48.41 | 40.46 | 14,332.00 |
| 14 Mar 2024 | 48.41 | 0.00 | 0.00% | 48.41 | 48.41 | 48.41 | 0.00 |
| 13 Mar 2024 | 48.41 | -3.55 | -6.83% | 51.70 | 52.69 | 47.95 | 12,894.00 |
| 12 Mar 2024 | 51.96 | 9.41 | 22.11% | 42.78 | 52.13 | 41.48 | 28,584.00 |
| 11 Mar 2024 | 42.55 | 2.45 | 6.11% | 40.30 | 43.96 | 38.00 | 16,763.00 |
| 10 Mar 2024 | 40.10 | -1.46 | -3.51% | 40.83 | 41.95 | 38.97 | 5,973.00 |
| 09 Mar 2024 | 41.55 | 0.00 | 0.00% | 41.55 | 41.55 | 41.55 | 0.00 |
| 08 Mar 2024 | 41.55 | -1.30 | -3.03% | 43.04 | 44.59 | 40.44 | 4,858.00 |
| 07 Mar 2024 | 42.85 | 4.00 | 10.30% | 39.14 | 45.10 | 38.95 | 13,708.00 |
| 06 Mar 2024 | 38.85 | 0.950 | 2.50% | 37.91 | 42.16 | 35.90 | 6,218.00 |
| 05 Mar 2024 | 37.91 | -2.84 | -6.98% | 40.21 | 42.58 | 32.56 | 18,069.00 |
| 04 Mar 2024 | 40.75 | 0.00 | 0.00% | 40.75 | 40.75 | 40.75 | 0.00 |
| 03 Mar 2024 | 40.75 | -4.60 | -10.15% | 42.59 | 43.00 | 38.97 | 7,830.00 |
| 02 Mar 2024 | 45.35 | 0.00 | 0.00% | 45.35 | 45.35 | 45.35 | 0.00 |
| 01 Mar 2024 | 45.35 | 4.42 | 10.79% | 41.01 | 46.00 | 40.65 | 4,354.00 |
| 29 Feb 2024 | 40.93 | 0.730 | 1.82% | 42.96 | 45.70 | 39.97 | 7,974.00 |
| 28 Feb 2024 | 40.20 | 0.00 | 0.00% | 40.20 | 40.20 | 40.20 | 0.00 |
| 27 Feb 2024 | 40.20 | 3.48 | 9.49% | 36.71 | 40.55 | 36.00 | 11,619.00 |
| 26 Feb 2024 | 36.72 | 0.880 | 2.45% | 35.69 | 37.53 | 34.88 | 6,076.00 |
| 25 Feb 2024 | 35.84 | 1.17 | 3.38% | 34.58 | 35.91 | 33.60 | 5,274.00 |
| 24 Feb 2024 | 34.67 | 1.72 | 5.22% | 32.90 | 34.97 | 32.58 | 2,786.00 |
| 23 Feb 2024 | 32.95 | -1.39 | -4.05% | 34.34 | 34.75 | 32.19 | 3,153.00 |
| 22 Feb 2024 | 34.34 | -1.60 | -4.44% | 34.89 | 35.41 | 33.71 | 7,221.00 |
| 21 Feb 2024 | 35.94 | -0.620 | -1.71% | 36.58 | 36.63 | 35.78 | 164.00 |
| 20 Feb 2024 | 36.56 | -1.03 | -2.75% | 37.70 | 39.36 | 34.81 | 9,060.00 |
| 19 Feb 2024 | 37.59 | -1.30 | -3.34% | 38.84 | 39.98 | 36.72 | 15,009.00 |
| 18 Feb 2024 | 38.89 | 0.980 | 2.58% | 38.04 | 39.53 | 36.36 | 9,363.00 |
| 17 Feb 2024 | 37.91 | 3.24 | 9.34% | 34.70 | 37.95 | 33.64 | 9,929.00 |
| 16 Feb 2024 | 34.68 | 0.550 | 1.61% | 34.14 | 36.00 | 33.59 | 7,299.00 |
| 15 Feb 2024 | 34.13 | -1.31 | -3.70% | 35.60 | 36.16 | 33.36 | 9,915.00 |
| 14 Feb 2024 | 35.44 | 0.480 | 1.38% | 35.01 | 36.11 | 34.34 | 3,675.00 |
| 13 Feb 2024 | 34.95 | -1.68 | -4.58% | 36.69 | 37.08 | 34.58 | 7,148.00 |
| 12 Feb 2024 | 36.63 | 1.46 | 4.15% | 35.28 | 37.00 | 34.16 | 8,306.00 |
| 11 Feb 2024 | 35.17 | 0.090 | 0.27% | 34.94 | 36.62 | 34.79 | 2,918.00 |
| 10 Feb 2024 | 35.08 | 0.060 | 0.17% | 35.07 | 36.15 | 34.23 | 4,499.00 |
| 09 Feb 2024 | 35.02 | 1.42 | 4.22% | 32.96 | 36.29 | 32.96 | 4,891.00 |
| 08 Feb 2024 | 33.60 | 0.630 | 1.90% | 33.06 | 33.60 | 33.00 | 375.00 |
| 07 Feb 2024 | 32.97 | 1.62 | 5.18% | 31.22 | 33.50 | 31.22 | 2,433.00 |
| 06 Feb 2024 | 31.35 | -1.01 | -3.12% | 31.94 | 32.57 | 31.35 | 377.00 |
| 05 Feb 2024 | 32.36 | -0.950 | -2.86% | 32.41 | 32.52 | 31.95 | 115.00 |
| 04 Feb 2024 | 33.31 | -1.50 | -4.31% | 33.06 | 33.31 | 32.90 | 463.00 |
| 03 Feb 2024 | 34.81 | 0.390 | 1.14% | 34.67 | 35.01 | 34.67 | 245.00 |
