InjectiveINJ/USDT
$4.5980
约 ¥33.1056
-4.86%
24H涨跌
开盘价$4.8330
价格变化$-0.235000
加权均价$4.5980
前收盘价$4.8330
买一价 / 数量$4.5950 / 4.5000
卖一价 / 数量$4.5960 / 39.4501
买卖价差$0.001000
窗口开始
窗口结束2026-07-29 01:27:46
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $5.0090 | $5.0110 | $4.5840 | $4.6410 | 1,833,891.06 | $8.84M | 105,331 |
| 2026-07-20 08:00 | $5.1110 | $5.4900 | $4.8470 | $5.0090 | 6,895,032.66 | $35.85M | 445,039 |
| 2026-07-13 08:00 | $4.8740 | $5.2360 | $4.6170 | $5.1100 | 6,203,274.25 | $31.08M | 448,999 |
| 2026-07-06 08:00 | $4.8140 | $5.1540 | $4.5330 | $4.8730 | 6,061,995.63 | $29.32M | 462,240 |
| 2026-06-29 08:00 | $4.5560 | $4.9500 | $4.4310 | $4.8140 | 7,113,188.99 | $33.42M | 520,920 |
| 2026-06-22 08:00 | $4.8210 | $5.0770 | $4.0360 | $4.5550 | 11,407,534.69 | $51.68M | 778,980 |
| 2026-06-15 08:00 | $5.2310 | $6.1080 | $4.7550 | $4.8190 | 12,387,235.18 | $67.26M | 970,545 |
| 2026-06-08 08:00 | $5.4320 | $5.9270 | $4.8900 | $5.2320 | 12,101,768.39 | $64.93M | 1,054,390 |
| 2026-06-01 08:00 | $6.5420 | $7.3450 | $4.7800 | $5.4330 | 23,002,474.57 | $139.92M | 2,111,245 |
| 2026-05-25 08:00 | $5.1350 | $7.0690 | $5.0490 | $6.5430 | 24,276,060.65 | $145.88M | 1,752,405 |