InjectiveINJ/USDT
$4.6480
约 ¥33.4656
-3.53%
24H涨跌
开盘价$4.8180
价格变化$-0.170000
加权均价$4.6480
前收盘价$4.8180
买一价 / 数量$4.6470 / 42.8872
卖一价 / 数量$4.6490 / 115.6137
买卖价差$0.002000
窗口开始
窗口结束2026-07-29 00:07:03
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-18 00:00 | $5.0980 | $5.1090 | $5.0370 | $5.0440 | 58,290.08 | $296,060.28 | 6,739 |
| 2026-07-17 20:00 | $4.9300 | $5.1080 | $4.8700 | $5.0980 | 287,998.62 | $1.44M | 20,939 |
| 2026-07-17 16:00 | $4.9020 | $4.9610 | $4.8470 | $4.9300 | 124,978.01 | $614,656.87 | 8,710 |
| 2026-07-17 12:00 | $4.8500 | $4.9620 | $4.8200 | $4.9010 | 233,578.56 | $1.14M | 11,594 |
| 2026-07-17 08:00 | $4.8600 | $4.9030 | $4.8340 | $4.8510 | 119,777.35 | $582,900.35 | 8,260 |
| 2026-07-17 04:00 | $4.9760 | $5.0300 | $4.8550 | $4.8590 | 210,210.43 | $1.03M | 8,066 |
| 2026-07-17 00:00 | $5.0540 | $5.0600 | $4.9590 | $4.9770 | 156,351.17 | $783,044.10 | 9,616 |
| 2026-07-16 20:00 | $5.0250 | $5.1150 | $4.9970 | $5.0540 | 168,927.91 | $852,922.83 | 14,033 |
| 2026-07-16 16:00 | $5.1410 | $5.1420 | $5.0160 | $5.0260 | 262,115.96 | $1.33M | 19,462 |
| 2026-07-16 12:00 | $5.1260 | $5.2360 | $5.1000 | $5.1400 | 161,250.31 | $832,612.84 | 13,070 |