21Shares Injective Staking ETP

AINJ
🏛️ france →
9.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 18.67 18.82 18.55 18.61 0.0M
2024-12-30 19.54 19.54 18.53 18.50 0.0M
2024-12-27 19.79 20.53 19.45 19.38 0.0M
2024-12-24 21.11 21.28 21.11 21.28 0.0M
2024-12-23 19.67 19.82 19.45 19.53 0.0M
2024-12-20 19.30 19.70 17.80 19.63 0.0M
2024-12-19 22.61 23.15 21.65 21.88 0.0M
2024-12-18 24.56 25.23 24.56 25.02 0.0M
2024-12-17 25.99 26.77 25.83 25.79 0.0M
2024-12-16 26.38 26.80 25.65 26.60 0.0M
2024-12-13 26.73 27.15 26.73 26.48 0.0M
2024-12-12 28.56 28.56 26.99 27.95 0.0M
2024-12-11 25.12 26.27 25.12 26.69 0.0M
2024-12-10 26.42 26.42 24.04 24.11 0.0M
2024-12-09 28.45 29.26 27.76 28.09 0.0M
2024-12-06 32.59 32.59 30.93 32.21 0.0M
2024-12-05 30.89 32.60 30.89 31.92 0.0M
2024-12-04 31.16 31.38 30.14 30.34 0.0M
2024-12-03 30.58 31.01 29.36 29.52 0.0M
2024-12-02 28.16 28.16 26.50 28.08 0.0M
2024-11-29 27.47 27.86 27.47 27.96 0.0M
2024-11-28 27.21 27.21 26.94 26.41 0.0M
2024-11-27 26.98 27.58 26.98 27.68 0.0M
2024-11-26 25.16 26.40 24.77 27.55 0.0M
2024-11-25 26.16 27.43 26.16 27.46 0.0M
2024-11-22 23.35 23.44 23.25 23.16 0.0M
2024-11-21 21.88 23.47 21.88 22.87 0.0M
2024-11-20 22.36 23.34 22.10 22.10 0.0M
2024-11-19 23.49 23.64 22.91 23.09 0.0M
2024-11-18 23.51 24.09 23.35 23.93 0.0M
2024-11-15 21.64 22.20 21.64 21.84 0.0M
2024-11-14 23.65 23.65 23.40 22.61 0.0M
2024-11-13 21.50 23.69 21.50 23.64 0.0M
2024-11-12 24.32 24.32 22.10 22.09 0.0M
2024-11-11 24.32 24.70 23.84 24.24 0.0M
2024-11-08 20.16 20.96 20.16 20.94 0.0M
2024-11-07 19.09 19.09 18.93 19.54 0.0M
2024-11-06 18.97 18.97 18.97 19.13 0.0M
2024-11-05 15.56 15.84 15.41 15.68 0.0M
2024-11-04 15.07 15.09 15.07 14.90 0.0M
2024-11-01 16.96 17.76 16.96 17.24 0.0M
2024-10-31 17.79 17.79 17.79 17.46 0.0M
2024-10-30 18.25 18.25 17.80 17.92 0.0M
2024-10-29 18.11 18.15 18.11 18.55 0.0M
2024-10-28 16.89 16.89 16.89 16.97 0.0M
2024-10-25 18.30 18.30 18.30 18.31 0.0M
2024-10-24 18.67 18.67 18.67 18.50 0.0M
2024-10-23 18.81 18.81 18.81 18.24 0.0M
2024-10-22 19.59 19.59 19.59 19.02 0.0M
2024-10-21 19.98 19.98 19.75 19.44 0.0M
2024-10-18 19.89 20.23 19.89 19.98 0.0M
2024-10-17 18.46 18.46 18.46 19.86 0.0M
2024-10-16 18.78 18.98 18.74 18.77 0.0M
2024-10-15 19.58 19.58 18.62 18.92 0.0M
2024-10-14 18.93 19.78 18.93 19.86 0.0M
2024-10-11 17.41 17.41 17.41 18.23 0.0M
2024-10-10 17.78 17.78 17.78 17.06 0.0M
2024-10-09 17.92 17.92 17.92 17.99 0.0M
2024-10-08 18.16 18.16 17.69 17.32 0.0M
2024-10-07 19.11 19.11 19.11 19.11 0.0M
2024-10-04 17.22 17.22 17.22 18.17 0.0M
2024-10-03 16.79 16.79 16.79 16.79 0.0M
2024-10-02 19.83 19.83 19.83 19.71 0.0M
2024-10-01 21.76 21.76 21.73 19.86 0.0M
2024-09-30 20.57 20.97 20.26 20.80 0.0M
2024-09-27 20.56 20.77 20.51 20.62 0.0M
2024-09-26 20.65 20.65 20.65 20.64 0.0M
2024-09-25 18.87 19.12 18.87 19.63 0.0M
2024-09-24 20.05 20.05 20.05 19.34 0.0M
2024-09-23 19.90 19.90 19.90 19.90 0.0M
2024-09-20 18.71 19.09 18.70 18.33 0.0M
2024-09-19 18.50 18.50 18.31 18.36 0.0M
2024-09-18 17.06 17.06 16.67 16.40 0.0M
2024-09-17 16.26 16.26 16.26 17.55 0.0M
2024-09-16 16.44 16.44 16.44 16.25 0.0M
2024-09-13 17.02 17.02 17.02 17.05 0.0M
2024-09-12 16.97 16.97 16.97 16.97 0.0M
2024-09-11 16.03 16.03 16.03 16.20 0.0M
2024-09-10 15.29 15.29 15.29 16.02 0.0M
2024-09-09 14.49 14.60 14.49 14.65 0.0M
2024-09-06 14.81 14.81 14.81 14.81 0.0M
2024-09-05 15.21 15.21 15.21 14.98 0.0M
2024-09-04 14.05 14.05 14.05 15.02 0.0M
2024-09-03 15.22 15.22 15.22 14.54 0.0M
2024-09-02 15.30 15.30 15.30 15.11 0.0M
2024-08-30 15.78 15.78 15.78 15.07 0.0M
2024-08-29 16.35 16.35 16.26 16.46 0.0M
2024-08-28 16.35 16.35 16.35 16.21 0.0M
2024-08-26 18.53 19.01 19.01 19.01 0.0M
2024-08-22 19.20 18.30 18.30 18.30 0.0M
2024-08-14 16.69 17.18 17.18 17.18 0.0M
2024-08-07 17.18 14.76 14.70 14.76 0.0M
2024-08-06 14.70 14.52 14.52 14.52 0.0M
2024-08-02 17.61 17.92 17.61 17.83 0.0M
2024-08-01 19.41 19.41 19.41 19.41 0.0M
2024-07-31 21.68 21.76 21.68 21.34 0.0M
2024-07-30 22.74 22.74 22.50 22.46 0.0M
2024-07-29 23.60 23.60 23.60 22.84 0.0M
2024-07-26 22.95 22.95 22.95 23.67 0.0M
2024-07-25 22.31 22.31 22.31 22.31 0.0M
2024-07-24 22.74 23.79 22.82 23.79 0.0M
2024-07-23 23.19 23.19 22.53 22.63 0.0M
2024-07-22 24.35 24.35 24.35 23.86 0.0M
2024-07-19 24.06 24.69 24.06 24.28 0.0M
2024-07-18 23.88 23.88 23.72 23.15 0.0M
2024-07-17 23.88 23.88 23.88 23.88 0.0M
2024-07-16 21.72 21.72 21.72 21.72 0.0M
2024-07-15 23.88 20.15 0.00 20.15 0.0M
2024-07-12 18.19 18.19 18.19 18.24 0.0M
2024-07-11 18.98 18.98 18.86 18.80 0.0M
2024-07-10 19.30 19.30 19.30 19.30 0.0M