Sejarah harga Injective
$7.53
+0.42% 24j
Harga sejarah Injective (INJ) sejak 21 Okt 2020: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $7.53.
Paras tertinggi sepanjang masa
$53.00
14 Mac 2024
Paras terendah sepanjang masa
$0.18
21 Okt 2020
Pulangan sejak rekod pertama
+864.76%
21 Okt 2020
Bulan terbaik
+240.79%
Disember 2020
Bulan terburuk
-56.60%
Mei 2021
Memuatkan…
Sejarah harga Injective mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $4.19 | $8.69 | $2.65 | $7.53 | +79.67% |
| 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% |
Sejarah harga Injective mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $7.41 | $7.84 | $7.13 | $7.53 | +1.55% |
| September 2026 | $4.93 | $8.69 | $4.65 | $7.41 | +50.33% |
| Ogos 2026 | $4.87 | $6.06 | $3.96 | $4.93 | +1.27% |
| Julai 2026 | $4.55 | $5.49 | $4.43 | $4.87 | +6.96% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2025 | $13.20 | $16.55 | $11.91 | $12.71 | -3.71% |
| Julai 2025 | $10.76 | $16.35 | $10.07 | $13.20 | +22.68% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2024 | $21.97 | $22.98 | $13.51 | $17.26 | -21.40% |
| Julai 2024 | $23.53 | $28.11 | $16.83 | $21.96 | -6.67% |
| Jun 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% |
| Mac 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% |
| Disember 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $7.64 | $7.71 | $7.43 | $7.53 | -1.50% |
| 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% |
| 6 Sep 2026 | $4.95 | $5.40 | $4.95 | $5.31 | +7.40% |
Injective mencapai paras tertinggi sepanjang masa $53.00 pada 14 Mac 2024, manakala harga terendah dalam data kami ialah $0.18. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.