InjectiveINJ/USDT
$4.6450
约 ¥33.4440
-3.83%
24H涨跌
开盘价$4.8300
价格变化$-0.185000
加权均价$4.6450
前收盘价$4.8300
买一价 / 数量$4.6430 / 1.1993
卖一价 / 数量$4.6440 / 39.8067
买卖价差$0.001000
窗口开始
窗口结束2026-07-29 00:07:09
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-28 08:00 | $4.7280 | $4.7680 | $4.5840 | $4.6420 | 576,810.53 | $2.69M | 36,466 |
| 2026-07-27 08:00 | $5.0090 | $5.0110 | $4.7160 | $4.7300 | 1,257,078.24 | $6.15M | 68,863 |
| 2026-07-26 08:00 | $5.0800 | $5.1080 | $4.8470 | $5.0090 | 1,176,352.38 | $5.82M | 66,698 |
| 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 |