Riwayat harga Injective
$7,86
+2,79% 24j
Harga historis Injective (INJ) sejak 21 Okt 2020: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $7,86.
Tertinggi sepanjang masa
$53,00
14 Mar 2024
Terendah sepanjang masa
$0,18
21 Okt 2020
Imbal hasil sejak data pertama
+906,92%
21 Okt 2020
Bulan terbaik
+240,79%
Desember 2020
Bulan terburuk
-56,60%
Mei 2021
Memuat…
Riwayat harga Injective per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $4,19 | $8,69 | $2,65 | $7,86 | +87,54% |
| 2025 | $19,62 | $26,70 | $2,74 | $4,19 | -78,64% |
| 2024 | $35,76 | $53,00 | $13,51 | $19,62 | -45,13% |
| 2023 | $1,28 | $44,86 | $1,25 | $35,76 | +2.704,31% |
| 2022 | $8,24 | $10,06 | $1,12 | $1,28 | -84,54% |
| 2021 | $4,06 | $25,31 | $3,53 | $8,25 | +103,70% |
| 2020 | $0,40 | $5,35 | $0,18 | $4,05 | +912,05% |
Riwayat harga Injective per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $7,41 | $7,98 | $7,13 | $7,86 | +6,00% |
| September 2026 | $4,93 | $8,69 | $4,65 | $7,41 | +50,33% |
| Agustus 2026 | $4,87 | $6,06 | $3,96 | $4,93 | +1,27% |
| Juli 2026 | $4,55 | $5,49 | $4,43 | $4,87 | +6,96% |
| Juni 2026 | $6,54 | $7,35 | $4,04 | $4,55 | -30,43% |
| Mei 2026 | $3,42 | $7,07 | $3,42 | $6,54 | +91,20% |
| April 2026 | $2,88 | $4,19 | $2,73 | $3,42 | +18,74% |
| Maret 2026 | $3,12 | $3,34 | $2,72 | $2,88 | -7,69% |
| Februari 2026 | $3,62 | $4,03 | $2,65 | $3,12 | -13,71% |
| Januari 2026 | $4,19 | $5,91 | $3,24 | $3,62 | -13,65% |
| Desember 2025 | $5,73 | $6,19 | $4,16 | $4,19 | -26,88% |
| November 2025 | $7,59 | $8,92 | $5,19 | $5,73 | -24,51% |
| Oktober 2025 | $12,01 | $13,62 | $2,74 | $7,59 | -36,75% |
| September 2025 | $12,71 | $14,88 | $11,14 | $12,00 | -5,59% |
| Agustus 2025 | $13,20 | $16,55 | $11,91 | $12,71 | -3,71% |
| Juli 2025 | $10,76 | $16,35 | $10,07 | $13,20 | +22,68% |
| Juni 2025 | $12,11 | $14,32 | $8,95 | $10,76 | -11,15% |
| Mei 2025 | $9,65 | $15,48 | $8,85 | $12,11 | +25,62% |
| April 2025 | $8,71 | $10,62 | $6,34 | $9,64 | +10,55% |
| Maret 2025 | $13,32 | $14,42 | $8,14 | $8,72 | -34,53% |
| Februari 2025 | $20,27 | $20,58 | $11,26 | $13,32 | -34,29% |
| Januari 2025 | $19,62 | $26,70 | $17,31 | $20,27 | +3,31% |
| Desember 2024 | $31,17 | $35,26 | $18,49 | $19,62 | -37,05% |
| November 2024 | $19,04 | $31,50 | $16,00 | $31,17 | +63,71% |
| Oktober 2024 | $22,87 | $24,91 | $17,14 | $19,04 | -16,82% |
| September 2024 | $17,26 | $23,99 | $15,01 | $22,89 | +32,62% |
| Agustus 2024 | $21,97 | $22,98 | $13,51 | $17,26 | -21,40% |
| Juli 2024 | $23,53 | $28,11 | $16,83 | $21,96 | -6,67% |
| Juni 2024 | $24,42 | $32,99 | $18,60 | $23,53 | -3,64% |
| Mei 2024 | $23,76 | $28,96 | $21,07 | $24,42 | +2,82% |
| April 2024 | $36,79 | $37,25 | $18,12 | $23,75 | -35,43% |
| Maret 2024 | $40,91 | $53,00 | $32,00 | $36,78 | -10,07% |
| Februari 2024 | $33,87 | $45,89 | $30,97 | $40,90 | +20,76% |
| Januari 2024 | $35,76 | $45,30 | $29,21 | $33,87 | -5,27% |
| Desember 2023 | $18,42 | $44,86 | $14,99 | $35,76 | +94,09% |
| November 2023 | $14,15 | $19,14 | $13,43 | $18,42 | +30,21% |
Harga harian Injective — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $7,68 | $7,98 | $7,50 | $7,86 | +2,30% |
| 5 Okt 2026 | $7,64 | $7,75 | $7,43 | $7,68 | +0,50% |
| 4 Okt 2026 | $7,68 | $7,76 | $7,36 | $7,64 | -0,49% |
| 3 Okt 2026 | $7,45 | $7,84 | $7,44 | $7,68 | +3,09% |
| 2 Okt 2026 | $7,36 | $7,69 | $7,13 | $7,45 | +1,22% |
| 1 Okt 2026 | $7,41 | $7,76 | $7,30 | $7,36 | -0,70% |
| 30 Sep 2026 | $7,62 | $7,80 | $7,27 | $7,41 | -2,65% |
| 29 Sep 2026 | $7,42 | $7,83 | $7,21 | $7,62 | +2,70% |
| 28 Sep 2026 | $7,79 | $7,85 | $7,17 | $7,42 | -4,87% |
| 27 Sep 2026 | $7,78 | $7,94 | $7,62 | $7,80 | +0,24% |
| 26 Sep 2026 | $8,19 | $8,20 | $7,50 | $7,78 | -5,02% |
| 25 Sep 2026 | $8,05 | $8,41 | $7,75 | $8,19 | +1,75% |
| 24 Sep 2026 | $7,80 | $8,69 | $7,60 | $8,05 | +3,11% |
| 23 Sep 2026 | $7,90 | $8,34 | $7,47 | $7,80 | -1,27% |
| 22 Sep 2026 | $7,85 | $8,24 | $7,46 | $7,90 | +0,64% |
| 21 Sep 2026 | $7,79 | $8,06 | $7,53 | $7,85 | +0,87% |
| 20 Sep 2026 | $7,93 | $8,26 | $7,39 | $7,79 | -1,83% |
| 19 Sep 2026 | $6,68 | $8,35 | $6,66 | $7,93 | +18,77% |
| 18 Sep 2026 | $5,72 | $6,98 | $5,67 | $6,68 | +16,71% |
| 17 Sep 2026 | $5,41 | $5,77 | $5,39 | $5,72 | +5,75% |
| 16 Sep 2026 | $5,44 | $5,50 | $5,15 | $5,41 | -0,50% |
| 15 Sep 2026 | $6,28 | $6,30 | $5,38 | $5,44 | -13,49% |
| 14 Sep 2026 | $5,90 | $6,44 | $5,84 | $6,29 | +6,45% |
| 13 Sep 2026 | $5,99 | $6,23 | $5,77 | $5,90 | -1,42% |
| 12 Sep 2026 | $5,74 | $6,19 | $5,72 | $5,99 | +4,36% |
| 11 Sep 2026 | $5,94 | $6,13 | $5,69 | $5,74 | -3,45% |
| 10 Sep 2026 | $6,13 | $6,16 | $5,75 | $5,94 | -3,11% |
| 9 Sep 2026 | $6,40 | $6,55 | $5,97 | $6,14 | -4,19% |
| 8 Sep 2026 | $6,18 | $6,71 | $6,15 | $6,40 | +3,56% |
| 7 Sep 2026 | $5,31 | $6,36 | $5,31 | $6,18 | +16,40% |
Injective mencapai rekor tertinggi $53,00 pada 14 Mar 2024, sedangkan harga terendah dalam data kami adalah $0,18. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.