Advertisement
Data Historis
INJUSD - Injective / US Dollar
5.96
-2.85% -17.0 pips
5.96
-2.85% -17.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 6.13 | 6.147 | 5.749 | 5.96 | -17.0 | -2.85% |
| Sep 09, 2026 00:00 | 6.403 | 6.556 | 5.946 | 6.119 | -28.4 | -4.64% |
| Sep 08, 2026 00:00 | 6.18 | 6.716 | 6.156 | 6.401 | +22.1 | +3.45% |
| Sep 07, 2026 00:00 | 5.302 | 6.3536 | 5.293 | 6.179 | +87.7 | +14.19% |
| Sep 06, 2026 00:00 | 4.952 | 5.384 | 4.945 | 5.297 | +34.5 | +6.51% |
| Sep 05, 2026 00:00 | 4.804 | 4.985 | 4.71 | 4.944 | +14.0 | +2.83% |
| Sep 04, 2026 00:00 | 4.974 | 5.064 | 4.4 | 4.806 | -16.8 | -3.50% |
| Sep 03, 2026 00:00 | 4.765 | 5.126 | 4.72 | 4.977 | +21.2 | +4.26% |
| Sep 02, 2026 00:00 | 4.806 | 4.9479 | 4.719 | 4.766 | -4.0 | -0.84% |
| Sep 01, 2026 00:00 | 4.933 | 5.0635 | 4.777 | 4.808 | -12.5 | -2.60% |
| Aug 31, 2026 00:00 | 4.992 | 5.216 | 4.874 | 4.938 | -5.4 | -1.09% |
| Aug 30, 2026 00:00 | 5.169 | 5.383 | 4.92 | 5.005 | -16.4 | -3.28% |
| Aug 29, 2026 00:00 | 5.151 | 5.218 | 4.998 | 5.177 | +2.6 | +0.50% |
| Aug 28, 2026 00:00 | 5.499 | 5.594 | 5.0778 | 5.152 | -34.7 | -6.74% |
| Aug 27, 2026 00:00 | 5.564 | 5.633 | 5.3239 | 5.506 | -5.8 | -1.05% |
| Aug 26, 2026 00:00 | 5.5658 | 5.684 | 5.259 | 5.564 | -0.2 | -0.03% |
| Aug 25, 2026 00:00 | 5.69 | 6.067 | 5.359 | 5.57 | -12.0 | -2.15% |
| Aug 24, 2026 00:00 | 5.356 | 6.01 | 5.195 | 5.692 | +33.6 | +5.90% |
| Aug 23, 2026 00:00 | 4.945 | 5.459 | 4.741 | 5.36 | +41.5 | +7.74% |
| Aug 22, 2026 00:00 | 5.0613 | 5.328 | 4.6 | 4.944 | -11.7 | -2.37% |
| Aug 21, 2026 00:00 | 4.77 | 5.15 | 4.726 | 5.061 | +29.1 | +5.75% |
| Aug 20, 2026 00:00 | 4.581 | 4.884 | 4.522 | 4.774 | +19.3 | +4.04% |
| Aug 19, 2026 00:00 | 4.081 | 4.66 | 4.055 | 4.58 | +49.9 | +10.90% |
| Aug 18, 2026 00:00 | 4.08 | 4.098 | 3.95 | 4.079 | -0.1 | -0.02% |
| Aug 17, 2026 00:00 | 4.076 | 4.189 | 4.041 | 4.079 | +0.3 | +0.07% |
| Aug 16, 2026 00:00 | 4.17 | 4.222 | 4.032 | 4.077 | -9.3 | -2.28% |
| Aug 15, 2026 00:00 | 4.267 | 4.292 | 4.109 | 4.171 | -9.6 | -2.30% |
| Aug 14, 2026 00:00 | 4.608 | 4.615 | 4.151 | 4.276 | -33.2 | -7.76% |
| Aug 13, 2026 00:00 | 4.621 | 4.684 | 4.536 | 4.607 | -1.4 | -0.30% |
| Aug 12, 2026 00:00 | 4.66 | 4.696 | 4.507 | 4.622 | -3.8 | -0.82% |
| Aug 11, 2026 00:00 | 4.376 | 4.899 | 4.355 | 4.66 | +28.4 | +6.09% |
| Aug 10, 2026 00:00 | 4.291 | 4.53 | 4.285 | 4.382 | +9.1 | +2.08% |
| Aug 09, 2026 00:00 | 4.409 | 4.476 | 4.281 | 4.298 | -11.1 | -2.58% |
| Aug 08, 2026 00:00 | 4.509 | 4.577 | 4.359 | 4.408 | -10.1 | -2.29% |
| Aug 07, 2026 00:00 | 4.572 | 4.575 | 4.417 | 4.506 | -6.6 | -1.46% |
| Aug 06, 2026 00:00 | 4.857 | 4.886 | 4.556 | 4.569 | -28.8 | -6.30% |
| Aug 05, 2026 00:00 | 4.885 | 4.98 | 4.809 | 4.855 | -3.0 | -0.62% |
| Aug 04, 2026 00:00 | 4.95 | 5.038 | 4.876 | 4.886 | -6.4 | -1.31% |
| Aug 03, 2026 00:00 | 5.067 | 5.081 | 4.8994 | 4.952 | -11.5 | -2.32% |
| Aug 02, 2026 00:00 | 4.866 | 5.156 | 4.8224 | 5.068 | +20.2 | +3.99% |
| Aug 01, 2026 00:00 | 4.867 | 4.954 | 4.815 | 4.867 | +0.0 | +0.00% |
| Jul 31, 2026 00:00 | 5.012 | 5.092 | 4.749 | 4.865 | -14.7 | -3.02% |
| Jul 30, 2026 00:00 | 4.606 | 5.018 | 4.579 | 5.007 | +40.1 | +8.01% |
| Jul 29, 2026 00:00 | 4.63 | 4.672 | 4.465 | 4.603 | -2.7 | -0.59% |
| Jul 28, 2026 00:00 | 4.727 | 4.766 | 4.528 | 4.622 | -10.5 | -2.27% |
| Jul 27, 2026 00:00 | 5.002 | 5.004 | 4.713 | 4.726 | -27.6 | -5.84% |
| Jul 26, 2026 00:00 | 5.074 | 5.106 | 4.799 | 5.007 | -6.7 | -1.34% |
| Jul 25, 2026 00:00 | 5.171 | 5.346 | 5.002 | 5.074 | -9.7 | -1.91% |
| Jul 24, 2026 00:00 | 5.173 | 5.6 | 5.105 | 5.17 | -0.3 | -0.06% |
| Jul 23, 2026 00:00 | 5.169 | 5.208 | 5.083 | 5.172 | +0.3 | +0.06% |
| Jul 22, 2026 00:00 | 5.303 | 5.426 | 5.13 | 5.17 | -13.3 | -2.57% |
| Jul 21, 2026 00:00 | 5.341 | 5.437 | 5.2547 | 5.31 | -3.1 | -0.58% |
| Jul 20, 2026 00:00 | 5.107 | 5.486 | 5.0706 | 5.348 | +24.1 | +4.51% |
| Jul 19, 2026 00:00 | 5.163 | 5.212 | 5.027 | 5.107 | -5.6 | -1.10% |
| Jul 18, 2026 00:00 | 5.142 | 5.231 | 5.0205 | 5.166 | +2.4 | +0.46% |
| Jul 17, 2026 00:00 | 4.858 | 5.145 | 4.817 | 5.139 | +28.1 | +5.47% |
| Jul 16, 2026 00:00 | 5.093 | 5.258 | 4.855 | 4.859 | -23.4 | -4.82% |
| Jul 15, 2026 00:00 | 5.052 | 5.219 | 4.8928 | 5.092 | +4.0 | +0.79% |
| Jul 14, 2026 00:00 | 4.67 | 5.144 | 4.66 | 5.056 | +38.6 | +7.63% |
| Jul 13, 2026 00:00 | 4.867 | 4.958 | 4.5975 | 4.666 | -20.1 | -4.31% |
| Jul 12, 2026 00:00 | 4.928 | 4.972 | 4.802 | 4.867 | -6.1 | -1.25% |
| Jul 11, 2026 00:00 | 5.014 | 5.145 | 4.929 | 4.931 | -8.3 | -1.68% |
| Jul 10, 2026 00:00 | 4.832 | 5.024 | 4.7817 | 5.01 | +17.8 | +3.55% |
| Jul 09, 2026 00:00 | 4.738 | 4.956 | 4.679 | 4.825 | +8.7 | +1.80% |
| Jul 08, 2026 00:00 | 4.72 | 4.778 | 4.529 | 4.721 | +0.1 | +0.02% |
| Jul 07, 2026 00:00 | 4.816 | 4.886 | 4.636 | 4.718 | -9.8 | -2.08% |
| Jul 06, 2026 00:00 | 4.804 | 4.984 | 4.673 | 4.81 | +0.6 | +0.12% |
| Jul 05, 2026 00:00 | 4.821 | 4.83 | 4.546 | 4.793 | -2.8 | -0.58% |
| Jul 04, 2026 00:00 | 4.862 | 5.009 | 4.742 | 4.805 | -5.7 | -1.19% |
| Jul 03, 2026 00:00 | 4.621 | 4.941 | 4.621 | 4.853 | +23.2 | +4.78% |
| Jul 02, 2026 00:00 | 4.492 | 4.726 | 4.4248 | 4.626 | +13.4 | +2.90% |
| Jul 01, 2026 00:00 | 4.543 | 4.9 | 4.451 | 4.483 | -6.0 | -1.34% |
| Jun 30, 2026 00:00 | 4.721 | 4.811 | 4.501 | 4.542 | -17.9 | -3.94% |
| Jun 29, 2026 00:00 | 4.545 | 4.848 | 4.528 | 4.723 | +17.8 | +3.77% |
| Jun 28, 2026 00:00 | 4.632 | 4.772 | 4.52 | 4.55 | -8.2 | -1.80% |
| Jun 27, 2026 00:00 | 4.868 | 5.0756 | 4.614 | 4.631 | -23.7 | -5.12% |
| Jun 26, 2026 00:00 | 4.275 | 4.908 | 4.175 | 4.866 | +59.1 | +12.15% |
| Jun 25, 2026 00:00 | 4.258 | 4.341 | 4.0 | 4.274 | +1.6 | +0.37% |
| Jun 24, 2026 00:00 | 4.544 | 4.588 | 4.123 | 4.258 | -28.6 | -6.72% |
| Jun 23, 2026 00:00 | 4.812 | 4.867 | 4.505 | 4.544 | -26.8 | -5.90% |
| Jun 22, 2026 00:00 | 4.818 | 5.018 | 4.76 | 4.816 | -0.2 | -0.04% |
| Jun 21, 2026 00:00 | 5.055 | 5.127 | 4.738 | 4.817 | -23.8 | -4.94% |
| Jun 20, 2026 00:00 | 5.128 | 5.182 | 4.898 | 5.055 | -7.3 | -1.44% |
| Jun 19, 2026 00:00 | 5.397 | 5.406 | 4.982 | 5.138 | -25.9 | -5.04% |
| Jun 18, 2026 00:00 | 5.448 | 5.535 | 5.055 | 5.402 | -4.6 | -0.85% |
| Jun 17, 2026 00:00 | 5.542 | 5.703 | 5.273 | 5.446 | -9.6 | -1.76% |
| Jun 16, 2026 00:00 | 5.574 | 6.103 | 5.438 | 5.532 | -4.2 | -0.76% |
| Jun 15, 2026 00:00 | 5.236 | 5.748 | 5.08 | 5.577 | +34.1 | +6.11% |
| Jun 14, 2026 00:00 | 5.271 | 5.285 | 4.918 | 5.233 | -3.8 | -0.73% |
| Jun 13, 2026 00:00 | 5.083 | 5.446 | 5.037 | 5.276 | +19.3 | +3.66% |
| Jun 12, 2026 00:00 | 5.393 | 5.631 | 5.051 | 5.084 | -30.9 | -6.08% |
| Jun 11, 2026 00:00 | 4.944 | 5.493 | 4.944 | 5.392 | +44.8 | +8.31% |
| Jun 10, 2026 00:00 | 5.537 | 5.579 | 4.884 | 4.939 | -59.8 | -12.11% |
| Jun 09, 2026 00:00 | 5.653 | 5.845 | 5.395 | 5.538 | -11.5 | -2.08% |
| Jun 08, 2026 00:00 | 5.43 | 5.926 | 5.358 | 5.66 | +23.0 | +4.06% |
| Jun 07, 2026 00:00 | 5.165 | 5.573 | 5.092 | 5.428 | +26.3 | +4.85% |
| Jun 06, 2026 00:00 | 5.159 | 5.443 | 4.843 | 5.172 | +1.3 | +0.25% |
| Jun 05, 2026 00:00 | 5.395 | 5.516 | 4.775 | 5.146 | -24.9 | -4.84% |
| Jun 04, 2026 00:00 | 6.504 | 6.58 | 5.27 | 5.397 | -110.7 | -20.51% |
| Jun 03, 2026 00:00 | 6.578 | 6.977 | 6.314 | 6.514 | -6.4 | -0.98% |
