Injective
INJ
Rank #132
$5.86
Updated 25 days ago
Market Cap
$586.01M
24h Volume
$87.75M
Avg Volume (90d)
$103.40M
24h High/Low
$5.93
$5.28
$5.28
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI Index
Coinbase 50 Index
Ethereum Ecosystem
Proof of Stake (PoS)
GMCI Layer 1 Index
Pantera Capital Portfolio
Made in USA
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Real World Assets (RWA)
Osmosis Ecosystem
Terra Ecosystem
YZi Labs (Prev. Binance Labs) Portfolio
Cosmos Ecosystem
Binance Launchpad
Secret Ecosystem
Chains
Ethereum
0xe28b3b32b6c345a...
Osmosis
ibc/64BA6E31FE887...
Binance Smart Chain
0xa2b726b1145a477...
Terra 2
ibc/25BC59386BB65...
Cosmos
ibc/64BA6E31FE887...
Secret
secret14706vxakdz...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $5.86 | $5.93 | $5.28 | $5.86 | $87.75M | $586.01M |
| Dec 2, 2025 | $5.22 | $5.87 | $5.22 | $5.87 | $69.64M | $545.45M |
| Dec 1, 2025 | $5.74 | $5.74 | $5.04 | $5.26 | $69.47M | $521.77M |
| Nov 30, 2025 | $5.95 | $5.96 | $5.85 | $5.85 | $45.35M | $590.32M |
| Nov 29, 2025 | $5.99 | $6.07 | $5.90 | $5.91 | $64.32M | $597.16M |
| Nov 28, 2025 | $6.18 | $6.29 | $6.00 | $6.06 | $85.07M | $613.32M |
| Nov 27, 2025 | $6.02 | $6.27 | $5.93 | $6.18 | $76.26M | $606.79M |
| Nov 26, 2025 | $5.95 | $6.06 | $5.76 | $6.03 | $76.36M | $590.91M |
| Nov 25, 2025 | $5.76 | $6.00 | $5.62 | $6.00 | $83.20M | $575.31M |
| Nov 24, 2025 | $5.35 | $5.91 | $5.35 | $5.78 | $68.62M | $555.23M |
| Nov 23, 2025 | $5.40 | $5.49 | $5.37 | $5.44 | $53.50M | $544.29M |
| Nov 22, 2025 | $5.45 | $5.52 | $5.24 | $5.43 | $107.19M | $536.23M |
| Nov 21, 2025 | $5.94 | $6.06 | $5.27 | $5.27 | $126.92M | $563.62M |
| Nov 20, 2025 | $6.51 | $6.73 | $6.05 | $6.17 | $108.72M | $646.37M |
| Nov 19, 2025 | $6.60 | $6.91 | $6.17 | $6.42 | $98.81M | $653.66M |
| Nov 18, 2025 | $6.22 | $6.78 | $6.22 | $6.71 | $98.57M | $648.61M |
| Nov 17, 2025 | $6.50 | $6.80 | $6.19 | $6.25 | $73.69M | $655.12M |
| Nov 16, 2025 | $6.76 | $6.92 | $6.35 | $6.46 | $51.02M | $666.35M |
| Nov 15, 2025 | $6.68 | $6.92 | $6.67 | $6.73 | $113.60M | $678.39M |
| Nov 14, 2025 | $6.97 | $7.31 | $6.84 | $6.92 | $128.46M | $702.26M |
| Nov 13, 2025 | $7.22 | $7.63 | $6.81 | $6.92 | $99.27M | $729.71M |
| Nov 12, 2025 | $7.58 | $7.94 | $7.21 | $7.28 | $114.74M | $757.76M |
| Nov 11, 2025 | $7.73 | $8.47 | $7.64 | $7.73 | $153.37M | $774.89M |
| Nov 10, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | $107.62M | $739.70M |
| Nov 9, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | $229.13M | $726.50M |
| Nov 8, 2025 | $7.66 | $7.66 | $7.66 | $7.66 | $183.53M | $750.97M |
| Nov 7, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $85.23M | $616.91M |
| Nov 6, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | $96.67M | $646.71M |
| Nov 5, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $154.11M | $635.00M |
| Nov 4, 2025 | $6.74 | $6.74 | $6.74 | $6.74 | $126.62M | $659.14M |
| Nov 3, 2025 | $7.84 | $7.84 | $7.84 | $7.84 | $62.25M | $762.22M |
| Nov 2, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $86.28M | $774.73M |
| Nov 1, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $77.49M | $741.84M |
| Oct 31, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $100.76M | $743.92M |
| Oct 30, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | $84.35M | $829.81M |
| Oct 29, 2025 | $8.39 | $8.39 | $8.39 | $8.39 | $67.58M | $819.60M |
| Oct 28, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $59.88M | $843.17M |
| Oct 27, 2025 | $9.02 | $9.02 | $9.02 | $9.02 | $60.98M | $882.42M |
| Oct 26, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $41.68M | $822.34M |
| Oct 25, 2025 | $8.48 | $8.48 | $8.48 | $8.48 | $73.12M | $829.03M |
| Oct 24, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $57.11M | $821.63M |
| Oct 23, 2025 | $8.21 | $8.21 | $8.21 | $8.21 | $96.63M | $802.10M |
| Oct 22, 2025 | $8.45 | $8.45 | $8.45 | $8.45 | $99.73M | $826.11M |
| Oct 21, 2025 | $8.74 | $8.74 | $8.74 | $8.74 | $77.15M | $854.41M |
| Oct 20, 2025 | $8.55 | $8.55 | $8.55 | $8.55 | $79.52M | $835.64M |
| Oct 19, 2025 | $8.44 | $8.44 | $8.44 | $8.44 | $51.98M | $824.71M |
| Oct 18, 2025 | $8.34 | $8.34 | $8.34 | $8.34 | $122.84M | $815.90M |
| Oct 17, 2025 | $8.60 | $8.60 | $8.60 | $8.60 | $105.02M | $839.91M |
| Oct 16, 2025 | $9.05 | $9.05 | $9.05 | $9.05 | $69.16M | $883.79M |
| Oct 15, 2025 | $9.56 | $9.56 | $9.56 | $9.56 | $129.20M | $934.78M |
| Oct 14, 2025 | $9.92 | $9.92 | $9.92 | $9.92 | $216.95M | $968.84M |
| Oct 13, 2025 | $9.57 | $9.57 | $9.57 | $9.57 | $188.42M | $935.03M |
| Oct 12, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | $189.89M | $830.25M |
| Oct 11, 2025 | $8.68 | $8.68 | $8.68 | $8.68 | $311.14M | $850.79M |
| Oct 10, 2025 | $12.11 | $12.11 | $12.11 | $12.11 | $84.18M | $1.18B |
| Oct 9, 2025 | $12.67 | $12.67 | $12.67 | $12.67 | $82.00M | $1.24B |
| Oct 8, 2025 | $12.43 | $12.43 | $12.43 | $12.43 | $128.35M | $1.21B |
| Oct 7, 2025 | $13.06 | $13.06 | $13.06 | $13.06 | $193.32M | $1.28B |
| Oct 6, 2025 | $12.71 | $12.71 | $12.71 | $12.71 | $97.47M | $1.24B |
| Oct 5, 2025 | $12.56 | $12.56 | $12.56 | $12.56 | $143.70M | $1.23B |
| Oct 4, 2025 | $13.39 | $13.39 | $13.39 | $13.39 | $145.08M | $1.31B |
| Oct 3, 2025 | $12.95 | $12.95 | $12.95 | $12.95 | $104.51M | $1.26B |
| Oct 2, 2025 | $12.61 | $12.61 | $12.61 | $12.61 | $80.05M | $1.23B |
| Oct 1, 2025 | $12.01 | $12.01 | $12.01 | $12.01 | $75.62M | $1.17B |
| Sep 30, 2025 | $12.09 | $12.09 | $12.09 | $12.09 | $86.09M | $1.18B |
| Sep 29, 2025 | $12.11 | $12.11 | $12.11 | $12.11 | $58.31M | $1.18B |