InjectiveINJ/USDT
$4.9930
约 ¥35.9496
-3.93%
24H涨跌
开盘价$5.1970
价格变化$-0.204000
加权均价$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 06:07:14
首笔成交ID0
末笔成交ID0
接口来源ouyigw+coingecko
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 | 成交额 | 成交笔数 |
|---|---|---|---|---|---|---|---|
| 2026-10-28 08:00 | $7.9660 | $8.1620 | $7.6930 | $8.1460 | 916,746.06 | $7.26M | 106,701 |
| 2026-10-27 08:00 | $8.0580 | $8.2970 | $7.6920 | $7.9660 | 1,090,169.41 | $8.70M | 103,433 |
| 2026-10-26 08:00 | $7.8740 | $8.0890 | $7.5270 | $8.0580 | 1,226,180.87 | $9.60M | 126,058 |
| 2026-10-25 08:00 | $7.7170 | $8.1600 | $7.5120 | $7.8740 | 1,044,991.80 | $8.16M | 105,364 |
| 2026-10-24 08:00 | $7.7900 | $7.8270 | $7.4320 | $7.7180 | 910,935.85 | $6.96M | 86,488 |
| 2026-10-23 08:00 | $7.9090 | $8.3270 | $7.5600 | $7.7900 | 1,604,242.74 | $12.84M | 126,893 |
| 2026-10-22 08:00 | $8.6220 | $8.6510 | $7.8510 | $7.9100 | 2,001,542.89 | $16.33M | 178,758 |
| 2026-10-21 08:00 | $8.9490 | $9.4170 | $8.4720 | $8.6200 | 2,103,698.87 | $18.58M | 194,912 |
| 2026-10-20 08:00 | $8.5940 | $9.1840 | $8.4270 | $8.9480 | 2,168,497.56 | $18.87M | 213,410 |
| 2026-10-19 08:00 | $8.7220 | $8.7450 | $8.3580 | $8.5940 | 2,019,563.95 | $17.29M | 226,761 |