InjectiveINJ/USDT
$4.6710
约 ¥33.6312
-4.77%
24H涨跌
开盘价$4.9050
价格变化$-0.234000
加权均价$4.6710
前收盘价$4.9050
买一价 / 数量$4.6670 / 28.4553
卖一价 / 数量$4.6680 / 4.5000
买卖价差$0.001000
窗口开始
窗口结束2026-07-28 20:54:21
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-26 08:00 | $5.0800 | $5.1080 | $4.8470 | $4.9240 | 433,915.22 | $2.16M | 25,047 |
| 2026-07-25 08:00 | $5.1700 | $5.3500 | $5.0150 | $5.0800 | 1,062,422.12 | $5.49M | 65,615 |
| 2026-07-24 08:00 | $5.1770 | $5.4530 | $5.1100 | $5.1690 | 1,371,926.11 | $7.25M | 81,022 |
| 2026-07-23 08:00 | $5.1720 | $5.2140 | $5.0840 | $5.1760 | 632,728.23 | $3.26M | 38,573 |
| 2026-07-22 08:00 | $5.3040 | $5.4330 | $5.1360 | $5.1720 | 715,409.54 | $3.75M | 48,345 |
| 2026-07-21 08:00 | $5.3460 | $5.4160 | $5.2700 | $5.3040 | 763,683.65 | $4.08M | 53,714 |
| 2026-07-20 08:00 | $5.1110 | $5.4900 | $5.0760 | $5.3480 | 1,172,510.63 | $6.21M | 91,072 |
| 2026-07-19 08:00 | $5.1670 | $5.2180 | $5.0310 | $5.1100 | 438,468.12 | $2.24M | 33,755 |
| 2026-07-18 08:00 | $5.1480 | $5.2270 | $5.0220 | $5.1660 | 739,444.98 | $3.80M | 51,645 |
| 2026-07-17 08:00 | $4.8600 | $5.1500 | $4.8200 | $5.1480 | 985,260.09 | $4.89M | 68,753 |