Inj (INJ) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Inj (INJ) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Inj 的交易价格为 $8.48，24 小时波动区间为 $8.46–$8.48，成交量为 $44.21M。下表让您逐日追踪价格走势。
Open
$8.69
High
$8.48
Low
$8.46
Volume (24h)
$44.21M
Market Cap
$1.05B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $8.69 | $8.48 | $8.46 | $8.47 | $8.48 | -2.48% | $44.21M | — | — |
| Oct 18, 2026 | $8.59 | $8.76 | $8.39 | $8.58 | $8.44 | -1.80% | $3.95M | $33.75M | $2.01M |
| Oct 17, 2026 | $8.73 | $8.98 | $8.38 | $8.68 | $8.59 | -1.59% | $12.07M | $104.72M | $6.01M |
| Oct 16, 2026 | $8.53 | $9.42 | $8.44 | $8.93 | $8.73 | +2.28% | $38.44M | $346.31M | $19.52M |
| Oct 15, 2026 | $7.66 | $8.60 | $7.06 | $7.83 | $8.53 | +11.37% | $16.95M | $131.94M | $8.59M |
| Oct 14, 2026 | $8.11 | $8.39 | $7.53 | $7.96 | $7.66 | -5.47% | $11.8M | $93.57M | $5.59M |
| Oct 13, 2026 | $7.30 | $8.46 | $7.00 | $7.73 | $8.11 | +11.06% | $16.87M | $133.28M | $8.6M |
| Oct 12, 2026 | $7.76 | $8.20 | $7.26 | $7.73 | $7.30 | -5.93% | $13.1M | $102.08M | $6.14M |
| Oct 11, 2026 | $7.64 | $8.00 | $7.45 | $7.72 | $7.76 | +1.48% | $9.68M | $74.74M | $4.74M |
| Oct 10, 2026 | $6.93 | $7.81 | $6.93 | $7.37 | $7.64 | +10.24% | $8.23M | $60.75M | $4.14M |
| Oct 9, 2026 | $6.75 | $7.20 | $6.74 | $6.97 | $6.93 | +2.65% | $6.6M | $46.12M | $3.17M |
| Oct 8, 2026 | $7.46 | $7.54 | $6.41 | $6.98 | $6.76 | -9.42% | $12.86M | $89.72M | $5.98M |
| Oct 7, 2026 | $8.11 | $8.11 | $7.20 | $7.66 | $7.46 | -7.98% | $13.15M | $98.31M | $6.24M |
| Oct 6, 2026 | $7.67 | $8.32 | $7.50 | $7.91 | $8.11 | +5.63% | $9.48M | $74.77M | $4.86M |
| Oct 5, 2026 | $7.64 | $7.75 | $7.42 | $7.58 | $7.68 | +0.48% | $5.34M | $40.59M | $2.51M |
| Oct 4, 2026 | $7.67 | $7.74 | $7.36 | $7.55 | $7.64 | -0.44% | $4.49M | $33.91M | $2.14M |
| Oct 3, 2026 | $7.45 | $7.84 | $7.44 | $7.64 | $7.67 | +3.02% | $6.5M | $49.67M | $3.21M |
| Oct 2, 2026 | $7.36 | $7.69 | $7.12 | $7.40 | $7.45 | +1.20% | $8.31M | $61.97M | $3.83M |
| Oct 1, 2026 | $7.41 | $7.75 | $7.29 | $7.52 | $7.36 | -0.72% | $6.48M | $48.52M | $3.12M |
| Sep 30, 2026 | $7.61 | $7.80 | $7.26 | $7.53 | $7.41 | -2.67% | $7.36M | $55.48M | $3.51M |
| Sep 29, 2026 | $7.42 | $7.83 | $7.21 | $7.52 | $7.62 | +2.70% | $9.44M | $71.49M | $4.66M |
| Sep 28, 2026 | $7.80 | $7.85 | $7.17 | $7.51 | $7.42 | -4.91% | $10.14M | $75.53M | $4.86M |
| Sep 27, 2026 | $7.77 | $7.92 | $7.62 | $7.77 | $7.80 | +0.33% | $6.82M | $53.13M | $3.19M |
| Sep 26, 2026 | $8.19 | $8.20 | $7.41 | $7.81 | $7.77 | -5.06% | $9.52M | $74.02M | $4.39M |
| Sep 25, 2026 | $8.04 | $8.41 | $7.66 | $8.04 | $8.19 | +1.77% | $12.51M | $100.9M | $5.81M |
| Sep 24, 2026 | $7.80 | $8.69 | $7.59 | $8.14 | $8.04 | +3.09% | $14.44M | $117.54M | $7.26M |
| Sep 23, 2026 | $7.90 | $8.38 | $7.46 | $7.92 | $7.80 | -1.27% | $15.18M | $120M | $7.06M |
| Sep 22, 2026 | $7.85 | $8.23 | $7.45 | $7.84 | $7.90 | +0.66% | $11.93M | $92.57M | $5.77M |
| Sep 21, 2026 | $7.78 | $8.04 | $7.51 | $7.78 | $7.85 | +0.89% | $12.16M | $94.85M | $5.9M |
| Sep 20, 2026 | $7.93 | $8.26 | $7.37 | $7.82 | $7.78 | -1.80% | $16.31M | $127.77M | $7.88M |
| Sep 19, 2026 | $6.68 | $8.36 | $6.66 | $7.51 | $7.92 | +18.71% | $24.83M | $187.34M | $12.43M |
Inj Historical Data FAQ
Inj 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Inj 真实的每日交易历史。
INJ 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 INJ 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Inj 的 24 小时区间是多少？expand_more
过去 24 小时 Inj 在 $8.46–$8.48 之间交易，当前价格为 $8.48。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。