Injectiveの価格履歴
$8.19
+6.98% 24時間
2020/10/21以降のInjective（INJ）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$8.19です。
史上最高値
$53.00
2024/03/14
史上最安値
$0.18
2020/10/21
初回記録からのリターン
+949.08%
2020/10/21
最も良かった月
+240.79%
2020年12月
最も悪かった月
-56.60%
2021年5月
読み込み中…
Injectiveの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $4.19 | $8.69 | $2.65 | $8.19 | +95.37% |
| 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% |
Injectiveの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $7.41 | $8.33 | $7.13 | $8.19 | +10.43% |
| 2026年9月 | $4.93 | $8.69 | $4.65 | $7.41 | +50.33% |
| 2026年8月 | $4.87 | $6.06 | $3.96 | $4.93 | +1.27% |
| 2026年7月 | $4.55 | $5.49 | $4.43 | $4.87 | +6.96% |
| 2026年6月 | $6.54 | $7.35 | $4.04 | $4.55 | -30.43% |
| 2026年5月 | $3.42 | $7.07 | $3.42 | $6.54 | +91.20% |
| 2026年4月 | $2.88 | $4.19 | $2.73 | $3.42 | +18.74% |
| 2026年3月 | $3.12 | $3.34 | $2.72 | $2.88 | -7.69% |
| 2026年2月 | $3.62 | $4.03 | $2.65 | $3.12 | -13.71% |
| 2026年1月 | $4.19 | $5.91 | $3.24 | $3.62 | -13.65% |
| 2025年12月 | $5.73 | $6.19 | $4.16 | $4.19 | -26.88% |
| 2025年11月 | $7.59 | $8.92 | $5.19 | $5.73 | -24.51% |
| 2025年10月 | $12.01 | $13.62 | $2.74 | $7.59 | -36.75% |
| 2025年9月 | $12.71 | $14.88 | $11.14 | $12.00 | -5.59% |
| 2025年8月 | $13.20 | $16.55 | $11.91 | $12.71 | -3.71% |
| 2025年7月 | $10.76 | $16.35 | $10.07 | $13.20 | +22.68% |
| 2025年6月 | $12.11 | $14.32 | $8.95 | $10.76 | -11.15% |
| 2025年5月 | $9.65 | $15.48 | $8.85 | $12.11 | +25.62% |
| 2025年4月 | $8.71 | $10.62 | $6.34 | $9.64 | +10.55% |
| 2025年3月 | $13.32 | $14.42 | $8.14 | $8.72 | -34.53% |
| 2025年2月 | $20.27 | $20.58 | $11.26 | $13.32 | -34.29% |
| 2025年1月 | $19.62 | $26.70 | $17.31 | $20.27 | +3.31% |
| 2024年12月 | $31.17 | $35.26 | $18.49 | $19.62 | -37.05% |
| 2024年11月 | $19.04 | $31.50 | $16.00 | $31.17 | +63.71% |
| 2024年10月 | $22.87 | $24.91 | $17.14 | $19.04 | -16.82% |
| 2024年9月 | $17.26 | $23.99 | $15.01 | $22.89 | +32.62% |
| 2024年8月 | $21.97 | $22.98 | $13.51 | $17.26 | -21.40% |
| 2024年7月 | $23.53 | $28.11 | $16.83 | $21.96 | -6.67% |
| 2024年6月 | $24.42 | $32.99 | $18.60 | $23.53 | -3.64% |
| 2024年5月 | $23.76 | $28.96 | $21.07 | $24.42 | +2.82% |
| 2024年4月 | $36.79 | $37.25 | $18.12 | $23.75 | -35.43% |
| 2024年3月 | $40.91 | $53.00 | $32.00 | $36.78 | -10.07% |
| 2024年2月 | $33.87 | $45.89 | $30.97 | $40.90 | +20.76% |
| 2024年1月 | $35.76 | $45.30 | $29.21 | $33.87 | -5.27% |
| 2023年12月 | $18.42 | $44.86 | $14.99 | $35.76 | +94.09% |
| 2023年11月 | $14.15 | $19.14 | $13.43 | $18.42 | +30.21% |
Injectiveの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $7.68 | $8.33 | $7.50 | $8.19 | +6.57% |
| 2026/10/05 | $7.64 | $7.75 | $7.43 | $7.68 | +0.50% |
| 2026/10/04 | $7.68 | $7.76 | $7.36 | $7.64 | -0.49% |
| 2026/10/03 | $7.45 | $7.84 | $7.44 | $7.68 | +3.09% |
| 2026/10/02 | $7.36 | $7.69 | $7.13 | $7.45 | +1.22% |
| 2026/10/01 | $7.41 | $7.76 | $7.30 | $7.36 | -0.70% |
| 2026/09/30 | $7.62 | $7.80 | $7.27 | $7.41 | -2.65% |
| 2026/09/29 | $7.42 | $7.83 | $7.21 | $7.62 | +2.70% |
| 2026/09/28 | $7.79 | $7.85 | $7.17 | $7.42 | -4.87% |
| 2026/09/27 | $7.78 | $7.94 | $7.62 | $7.80 | +0.24% |
| 2026/09/26 | $8.19 | $8.20 | $7.50 | $7.78 | -5.02% |
| 2026/09/25 | $8.05 | $8.41 | $7.75 | $8.19 | +1.75% |
| 2026/09/24 | $7.80 | $8.69 | $7.60 | $8.05 | +3.11% |
| 2026/09/23 | $7.90 | $8.34 | $7.47 | $7.80 | -1.27% |
| 2026/09/22 | $7.85 | $8.24 | $7.46 | $7.90 | +0.64% |
| 2026/09/21 | $7.79 | $8.06 | $7.53 | $7.85 | +0.87% |
| 2026/09/20 | $7.93 | $8.26 | $7.39 | $7.79 | -1.83% |
| 2026/09/19 | $6.68 | $8.35 | $6.66 | $7.93 | +18.77% |
| 2026/09/18 | $5.72 | $6.98 | $5.67 | $6.68 | +16.71% |
| 2026/09/17 | $5.41 | $5.77 | $5.39 | $5.72 | +5.75% |
| 2026/09/16 | $5.44 | $5.50 | $5.15 | $5.41 | -0.50% |
| 2026/09/15 | $6.28 | $6.30 | $5.38 | $5.44 | -13.49% |
| 2026/09/14 | $5.90 | $6.44 | $5.84 | $6.29 | +6.45% |
| 2026/09/13 | $5.99 | $6.23 | $5.77 | $5.90 | -1.42% |
| 2026/09/12 | $5.74 | $6.19 | $5.72 | $5.99 | +4.36% |
| 2026/09/11 | $5.94 | $6.13 | $5.69 | $5.74 | -3.45% |
| 2026/09/10 | $6.13 | $6.16 | $5.75 | $5.94 | -3.11% |
| 2026/09/09 | $6.40 | $6.55 | $5.97 | $6.14 | -4.19% |
| 2026/09/08 | $6.18 | $6.71 | $6.15 | $6.40 | +3.56% |
| 2026/09/07 | $5.31 | $6.36 | $5.31 | $6.18 | +16.40% |
Injectiveは2024/03/14に史上最高値$53.00を記録し、当データセットの最安値は$0.18です。すべての値は主要取引所の日次終値に基づく米ドル建てです。