INJUSDT
Injective Tether
—
5.084 $
+0.001000 (%+0.02)
Düşük₺4.895
Yüksek₺5.184
Piyasa Verileri
Spot Piyasa
A:5.084
S:5.085
Dolaşımdaki Arz
100.000.000
Piyasa Değeri
$508,4 Mn
INJUSDT: Injective Tether Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,8005
KAPANIŞ 1,8508
En Düşük
DÜŞÜK 0,18
En Yüksek
YÜKSEK 5,35
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 21.10.2020 | 0,4 | 1,49 | 0,18 | 0,7803 |
| 22.10.2020 | 0,7825 | 0,827 | 0,7273 | 0,7844 |
| 23.10.2020 | 0,7819 | 1,224 | 0,7779 | 1,1838 |
| 24.10.2020 | 1,1904 | 1,1904 | 0,9321 | 0,9466 |
| 25.10.2020 | 0,9503 | 0,99 | 0,8431 | 0,9033 |
| 26.10.2020 | 0,9032 | 0,9214 | 0,7646 | 0,8218 |
| 27.10.2020 | 0,8201 | 0,8396 | 0,756 | 0,781 |
| 28.10.2020 | 0,7824 | 0,8035 | 0,6666 | 0,6776 |
| 29.10.2020 | 0,68 | 0,8611 | 0,659 | 0,7977 |
| 30.10.2020 | 0,798 | 0,8019 | 0,6722 | 0,7255 |
| 31.10.2020 | 0,7225 | 0,8097 | 0,7126 | 0,7841 |
| 01.11.2020 | 0,784 | 0,82 | 0,7402 | 0,751 |
| 02.11.2020 | 0,751 | 0,7839 | 0,7135 | 0,7274 |
| 03.11.2020 | 0,7276 | 0,729 | 0,6501 | 0,6978 |
| 04.11.2020 | 0,6968 | 0,7456 | 0,6689 | 0,7135 |
| 05.11.2020 | 0,7133 | 0,744 | 0,6701 | 0,7021 |
| 06.11.2020 | 0,7015 | 0,7581 | 0,6749 | 0,7528 |
| 07.11.2020 | 0,7526 | 0,9081 | 0,7 | 0,7832 |
| 08.11.2020 | 0,7833 | 0,8957 | 0,7706 | 0,835 |
| 09.11.2020 | 0,8363 | 1,04 | 0,8321 | 0,9773 |
| 10.11.2020 | 0,9787 | 1,0622 | 0,9305 | 1,0147 |
| 11.11.2020 | 1,0073 | 1,0098 | 0,88 | 0,9089 |
| 12.11.2020 | 0,908 | 0,9739 | 0,895 | 0,9172 |
| 13.11.2020 | 0,9195 | 1,09 | 0,91 | 1,0634 |
| 14.11.2020 | 1,0684 | 1,3866 | 1,0091 | 1,2915 |
| 15.11.2020 | 1,2914 | 1,452 | 1,2 | 1,2875 |
| 16.11.2020 | 1,2832 | 1,6364 | 1,2389 | 1,6029 |
| 17.11.2020 | 1,6029 | 1,6988 | 1,2843 | 1,4667 |
| 18.11.2020 | 1,4658 | 1,5451 | 1,2701 | 1,3694 |
| 19.11.2020 | 1,3747 | 1,46 | 1,21 | 1,2999 |
| 20.11.2020 | 1,2999 | 1,544 | 1,29 | 1,411 |
| 21.11.2020 | 1,4109 | 1,483 | 1,334 | 1,3743 |
| 22.11.2020 | 1,3747 | 1,4377 | 1,22 | 1,3107 |
| 23.11.2020 | 1,3114 | 1,5084 | 1,2833 | 1,414 |
| 24.11.2020 | 1,4201 | 1,4567 | 1,2815 | 1,2999 |
| 25.11.2020 | 1,302 | 1,3446 | 1,2102 | 1,2103 |
| 26.11.2020 | 1,2129 | 1,2554 | 0,95 | 1,0558 |
| 27.11.2020 | 1,0559 | 1,11 | 1,0312 | 1,0918 |
| 28.11.2020 | 1,0974 | 1,1762 | 1,0889 | 1,1521 |
| 29.11.2020 | 1,1505 | 1,185 | 1,1033 | 1,1341 |
| 30.11.2020 | 1,133 | 1,2405 | 1,0701 | 1,1879 |
| 01.12.2020 | 1,188 | 1,3284 | 1,1684 | 1,2565 |
| 02.12.2020 | 1,2543 | 1,5666 | 1,2421 | 1,47 |
| 03.12.2020 | 1,4773 | 1,4809 | 1,351 | 1,454 |
| 04.12.2020 | 1,454 | 1,695 | 1,4234 | 1,5689 |
| 05.12.2020 | 1,5686 | 1,8888 | 1,532 | 1,6942 |
| 06.12.2020 | 1,6942 | 1,7028 | 1,5506 | 1,5902 |
| 07.12.2020 | 1,5902 | 1,7387 | 1,5232 | 1,729 |
| 08.12.2020 | 1,7358 | 2,2601 | 1,7122 | 1,8263 |
| 09.12.2020 | 1,8291 | 2,359 | 1,7469 | 2,185 |
| 10.12.2020 | 2,186 | 2,39 | 1,9699 | 2,05 |
| 11.12.2020 | 2,0505 | 2,0555 | 1,77 | 1,9004 |
| 12.12.2020 | 1,9005 | 2,1717 | 1,884 | 2,0921 |
| 13.12.2020 | 2,092 | 2,288 | 2,0111 | 2,2697 |
| 14.12.2020 | 2,271 | 2,9283 | 2,1711 | 2,8317 |
| 15.12.2020 | 2,831 | 3,4427 | 2,7 | 3,3 |
| 16.12.2020 | 3,301 | 3,9368 | 2,95 | 3,153 |
| 17.12.2020 | 3,1609 | 3,397 | 2,9388 | 2,967 |
| 18.12.2020 | 2,9636 | 3,5671 | 2,8053 | 3,267 |
| 19.12.2020 | 3,268 | 3,377 | 3,0263 | 3,133 |
| 20.12.2020 | 3,1241 | 3,18 | 2,91 | 2,9954 |
| 21.12.2020 | 2,9821 | 3,9 | 2,6939 | 3,3628 |
| 22.12.2020 | 3,3628 | 4,78 | 3,3122 | 4,5158 |
| 23.12.2020 | 4,51 | 5,35 | 3,53 | 3,94 |
| 24.12.2020 | 3,94 | 5,0647 | 3,7489 | 4,5924 |
| 25.12.2020 | 4,5924 | 4,8466 | 3,9759 | 4,0792 |
| 26.12.2020 | 4,0869 | 4,74 | 3,8349 | 4,2554 |
| 27.12.2020 | 4,2649 | 4,95 | 4,1901 | 4,8049 |
| 28.12.2020 | 4,802 | 5,0914 | 4,4007 | 4,754 |
| 29.12.2020 | 4,7451 | 4,7629 | 4,2102 | 4,316 |
| 30.12.2020 | 4,3211 | 4,65 | 3,785 | 3,865 |
| 31.12.2020 | 3,865 | 4,34 | 3,865 | 4,0482 |