InjectiveINJ/USDT
$4.9930
约 ¥35.9496
-3.93%
24H Change
Open$5.1970
Price Change$-0.204000
Weighted Avg$4.9930
前收盘价$5.1970
买一价 / 数量$4.9920 / 52.3266
卖一价 / 数量$4.9960 / 308.6954
买卖价差$0.004000
窗口开始
窗口结束2026-10-29 07:13:12
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-10-26 08:00 | $7.8740 | $8.2970 | $7.5270 | $8.1470 | 3,362,064.33 | $26.60M | 348,922 |
| 2026-10-19 08:00 | $8.7220 | $9.4170 | $7.4320 | $7.8740 | 11,853,473.66 | $99.03M | 1,132,586 |
| 2026-10-12 08:00 | $7.7610 | $9.4130 | $6.9990 | $8.7220 | 19,281,091.32 | $159.87M | 1,909,095 |
| 2026-10-05 08:00 | $7.6420 | $8.3260 | $6.4170 | $7.7620 | 11,900,064.82 | $88.43M | 1,038,460 |
| 2026-09-28 08:00 | $7.7930 | $7.8450 | $7.1310 | $7.6430 | 10,409,805.38 | $78.40M | 1,185,410 |
| 2026-09-21 08:00 | $7.7860 | $8.6870 | $7.4590 | $7.7950 | 16,619,297.63 | $131.60M | 2,174,072 |
| 2026-09-14 08:00 | $5.9040 | $8.3490 | $5.1510 | $7.7850 | 18,600,314.06 | $124.18M | 2,005,659 |
| 2026-09-07 08:00 | $5.3120 | $6.7140 | $5.3110 | $5.9040 | 15,057,437.75 | $91.52M | 1,331,846 |
| 2026-08-31 08:00 | $4.9840 | $5.3980 | $4.6540 | $5.3120 | 8,754,794.31 | $43.12M | 544,646 |
| 2026-08-24 08:00 | $5.3550 | $6.0570 | $4.9170 | $4.9870 | 11,529,721.22 | $63.82M | 1,064,903 |