TruFin Staked INJ
TRUINJ
Rank #1666
$5.83
Updated 28 days ago
Market Cap
$8.11M
24h Volume
$227.30
Avg Volume (all)
$1.48K
24h High/Low
$5.93
$5.27
$5.27
Price Chart
Categories & Chains
Categories
Liquid Staking Tokens
Injective Ecosystem
Chains
Injective
inj1x997dy6ka7y8u...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $5.83 | $5.93 | $5.27 | $5.83 | $227.30 | $8.11M |
| Dec 2, 2025 | $5.19 | $5.86 | $5.19 | $5.83 | $194.31 | $7.55M |
| Dec 1, 2025 | $5.78 | $5.78 | $5.03 | $5.26 | $151.52 | $7.23M |
| Nov 30, 2025 | $5.96 | $5.98 | $5.84 | $5.84 | $129.80 | $8.21M |
| Nov 29, 2025 | $5.98 | $6.06 | $5.90 | $5.90 | $204.10 | $8.28M |
| Nov 28, 2025 | $6.13 | $6.26 | $5.96 | $6.04 | $152.35 | $8.49M |
| Nov 27, 2025 | $5.97 | $6.23 | $5.93 | $6.18 | $178.51 | $8.40M |
| Nov 26, 2025 | $5.93 | $6.02 | $5.70 | $6.00 | $162.50 | $8.17M |
| Nov 25, 2025 | $5.73 | $5.97 | $5.62 | $5.97 | $203.60 | $7.96M |
| Nov 24, 2025 | $5.32 | $5.86 | $5.31 | $5.73 | $204.57 | $7.68M |
| Nov 23, 2025 | $5.37 | $5.51 | $5.35 | $5.41 | $210.31 | $7.54M |
| Nov 22, 2025 | $5.41 | $5.45 | $5.22 | $5.35 | $263.01 | $7.43M |
| Nov 21, 2025 | $5.98 | $6.08 | $5.28 | $5.28 | $94.26 | $7.82M |
| Nov 20, 2025 | $6.07 | $6.16 | $6.07 | $6.16 | $35.76 | $8.49M |
| Nov 18, 2025 | $6.22 | $6.52 | $6.14 | $6.36 | $262.78 | $8.83M |
| Nov 17, 2025 | $6.49 | $6.81 | $6.14 | $6.31 | $249.49 | $9.07M |
| Nov 16, 2025 | $6.71 | $6.88 | $6.32 | $6.33 | $310.58 | $9.23M |
| Nov 15, 2025 | $6.65 | $6.93 | $6.64 | $6.67 | $386.06 | $9.41M |
| Nov 14, 2025 | $7.01 | $7.28 | $6.78 | $7.01 | $609.99 | $9.74M |
| Nov 13, 2025 | $7.18 | $7.71 | $6.77 | $6.92 | $443.31 | $10.12M |
| Nov 12, 2025 | $7.55 | $7.92 | $7.17 | $7.26 | $471.37 | $10.53M |
| Nov 11, 2025 | $7.64 | $8.29 | $7.62 | $7.64 | $933.62 | $10.62M |
| Nov 10, 2025 | $7.50 | $7.50 | $7.50 | $7.50 | $797.47 | $10.43M |
| Nov 9, 2025 | $7.43 | $7.43 | $7.43 | $7.43 | $670.20 | $10.32M |
| Nov 8, 2025 | $7.64 | $7.64 | $7.64 | $7.64 | $884.92 | $10.62M |
| Nov 7, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $600.25 | $8.77M |
| Nov 6, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $687.16 | $9.15M |
| Nov 5, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $754.15 | $9.05M |
| Nov 4, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $777.88 | $9.35M |
| Nov 3, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $1.04K | $10.86M |
| Nov 2, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $837.92 | $10.92M |
| Nov 1, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | $621.59 | $10.56M |
| Oct 31, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $765.84 | $10.53M |
| Oct 30, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $741.56 | $11.69M |
| Oct 29, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $687.00 | $11.55M |
| Oct 28, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $848.11 | $11.91M |
| Oct 27, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $687.17 | $12.48M |
| Oct 26, 2025 | $8.35 | $8.35 | $8.35 | $8.35 | $994.10 | $11.61M |
| Oct 25, 2025 | $8.48 | $8.48 | $8.48 | $8.48 | $803.88 | $11.79M |
| Oct 24, 2025 | $8.38 | $8.38 | $8.38 | $8.38 | $1.14K | $11.65M |
| Oct 23, 2025 | $8.23 | $8.23 | $8.23 | $8.23 | $856.02 | $11.44M |
| Oct 22, 2025 | $8.38 | $8.38 | $8.38 | $8.38 | $967.81 | $11.66M |
| Oct 21, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | $1.12K | $12.10M |
| Oct 20, 2025 | $8.53 | $8.53 | $8.53 | $8.53 | $785.48 | $11.85M |
| Oct 19, 2025 | $8.39 | $8.39 | $8.39 | $8.39 | $1.31K | $11.67M |
| Oct 18, 2025 | $8.28 | $8.28 | $8.28 | $8.28 | $633.40 | $11.52M |
| Oct 17, 2025 | $8.62 | $8.62 | $8.62 | $8.62 | $710.37 | $11.98M |
| Oct 16, 2025 | $9.05 | $9.05 | $9.05 | $9.05 | $750.93 | $12.58M |
| Oct 15, 2025 | $9.51 | $9.51 | $9.51 | $9.51 | $959.45 | $13.22M |
| Oct 14, 2025 | $9.94 | $9.94 | $9.94 | $9.94 | $1.31K | $13.82M |
| Oct 13, 2025 | $9.53 | $9.53 | $9.53 | $9.53 | $1.03K | $13.25M |
| Oct 12, 2025 | $8.49 | $8.49 | $8.49 | $8.49 | $1.21K | $11.80M |
| Oct 11, 2025 | $8.92 | $8.92 | $8.92 | $8.92 | $701.36 | $12.40M |
| Oct 10, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $1.37K | $16.83M |
| Oct 9, 2025 | $12.59 | $12.59 | $12.59 | $12.59 | $1.98K | $17.50M |
| Oct 8, 2025 | $12.35 | $12.35 | $12.35 | $12.35 | $1.54K | $17.17M |
| Oct 7, 2025 | $12.99 | $12.99 | $12.99 | $12.99 | $1.45K | $18.06M |
| Oct 6, 2025 | $12.75 | $12.75 | $12.75 | $12.75 | $1.71K | $17.73M |
| Oct 5, 2025 | $12.57 | $12.57 | $12.57 | $12.57 | $2.02K | $17.48M |
| Oct 4, 2025 | $13.33 | $13.33 | $13.33 | $13.33 | $1.71K | $18.53M |
| Oct 3, 2025 | $12.95 | $12.95 | $12.95 | $12.95 | $2.03K | $17.90M |
| Oct 2, 2025 | $12.57 | $12.57 | $12.57 | $12.57 | $1.60K | $17.48M |
| Oct 1, 2025 | $11.90 | $11.90 | $11.90 | $11.90 | $1.52K | $16.54M |
| Sep 30, 2025 | $12.09 | $12.09 | $12.09 | $12.09 | $1.72K | $16.81M |
| Sep 29, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $1.91K | $16.82M |
| Sep 28, 2025 | $11.76 | $11.76 | $11.76 | $11.76 | $1.91K | $16.35M |
| Sep 27, 2025 | $11.81 | $11.81 | $11.81 | $11.81 | $1.61K | $16.42M |
| Sep 26, 2025 | $11.38 | $11.38 | $11.38 | $11.38 | $1.52K | $15.82M |
| Sep 25, 2025 | $12.31 | $12.31 | $12.31 | $12.31 | $1.76K | $17.11M |
| Sep 24, 2025 | $12.18 | $12.18 | $12.18 | $12.18 | $1.75K | $16.93M |
| Sep 23, 2025 | $12.34 | $12.34 | $12.34 | $12.34 | $1.55K | $17.15M |
| Sep 22, 2025 | $13.59 | $13.59 | $13.59 | $13.59 | $1.87K | $18.90M |
| Sep 21, 2025 | $13.84 | $13.84 | $13.84 | $13.84 | $1.58K | $19.25M |
| Sep 20, 2025 | $13.75 | $13.75 | $13.75 | $13.75 | $2.64K | $19.05M |
| Sep 19, 2025 | $14.72 | $14.72 | $14.72 | $14.72 | $2.00K | $20.47M |
| Sep 18, 2025 | $14.39 | $14.39 | $14.39 | $14.39 | $2.88K | $20.05M |
| Sep 17, 2025 | $13.72 | $13.72 | $13.72 | $13.72 | $1.59K | $19.10M |
| Sep 16, 2025 | $13.43 | $13.43 | $13.43 | $13.43 | $1.29K | $18.67M |
| Sep 15, 2025 | $14.01 | $14.01 | $14.01 | $14.01 | $1.79K | $19.48M |
| Sep 14, 2025 | $14.52 | $14.52 | $14.52 | $14.52 | $2.29K | $20.18M |
| Sep 13, 2025 | $14.43 | $14.43 | $14.43 | $14.43 | $2.24K | $20.05M |
| Sep 12, 2025 | $14.15 | $14.15 | $14.15 | $14.15 | $1.82K | $19.67M |
| Sep 11, 2025 | $13.92 | $13.92 | $13.92 | $13.92 | $2.24K | $19.36M |
| Sep 10, 2025 | $13.96 | $13.96 | $13.96 | $13.96 | $947.70 | $19.41M |
| Sep 9, 2025 | $13.62 | $13.62 | $13.62 | $13.62 | $1.80K | $18.94M |
| Sep 8, 2025 | $13.15 | $13.15 | $13.15 | $13.15 | $2.36K | $18.29M |
| Sep 7, 2025 | $12.85 | $12.85 | $12.85 | $12.85 | $2.51K | $17.88M |
| Sep 6, 2025 | $13.04 | $13.04 | $13.04 | $13.04 | $2.52K | $18.13M |
| Sep 5, 2025 | $12.40 | $12.40 | $12.40 | $12.40 | $2.08K | $17.24M |
| Sep 4, 2025 | $13.20 | $13.20 | $13.20 | $13.20 | $2.62K | $18.36M |
| Sep 3, 2025 | $12.90 | $12.90 | $12.90 | $12.90 | $2.63K | $17.94M |
| Sep 2, 2025 | $12.34 | $12.34 | $12.34 | $12.34 | $2.89K | $17.15M |
| Sep 1, 2025 | $12.72 | $12.72 | $12.72 | $12.72 | $2.62K | $17.69M |
| Aug 31, 2025 | $12.82 | $12.82 | $12.82 | $12.82 | $2.56K | $17.83M |
| Aug 30, 2025 | $13.00 | $13.00 | $13.00 | $13.00 | $3.05K | $18.08M |
| Aug 29, 2025 | $13.98 | $13.98 | $13.98 | $13.98 | $2.57K | $19.43M |
| Aug 28, 2025 | $13.28 | $13.28 | $13.28 | $13.28 | $1.56K | $18.46M |
| Aug 27, 2025 | $13.49 | $13.49 | $13.49 | $13.49 | $2.43K | $18.76M |
| Aug 26, 2025 | $12.74 | $12.74 | $12.74 | $12.74 | $2.83K | $17.72M |
| Aug 25, 2025 | $14.30 | $14.30 | $14.30 | $14.30 | $3.71K | $19.88M |
| Aug 24, 2025 | $14.73 | $14.73 | $14.73 | $14.73 | $2.05K | $20.49M |
| Aug 23, 2025 | $14.92 | $14.92 | $14.92 | $14.92 | $2.01K | $20.75M |
| Aug 22, 2025 | $14.92 | $14.92 | $14.92 | $14.92 | $2.01K | $20.75M |
| Aug 5, 2025 | $13.04 | $13.04 | $13.04 | $13.04 | $408.29 | $32.57M |
| Aug 4, 2025 | $12.24 | $12.24 | $12.24 | $12.24 | $1.02K | $30.58M |
| Aug 3, 2025 | $12.09 | $12.09 | $12.09 | $12.09 | $695.57 | $30.19M |
| Aug 2, 2025 | $14.20 | $14.20 | $14.20 | $14.20 | $3.09K | $35.47M |
| Aug 1, 2025 | $14.20 | $14.20 | $14.20 | $14.20 | $3.09K | $35.47M |
| Jul 31, 2025 | $13.66 | $13.66 | $13.66 | $13.66 | $2.52K | $34.12M |
| Jul 30, 2025 | $13.94 | $13.94 | $13.94 | $13.94 | $2.30K | $34.83M |
| Jul 29, 2025 | $14.49 | $14.49 | $14.49 | $14.49 | $2.91K | $36.10M |
| Jul 28, 2025 | $15.48 | $15.48 | $15.48 | $15.48 | $1.17K | $38.68M |
| Jul 27, 2025 | $14.91 | $14.91 | $14.91 | $14.91 | $4.37K | $37.25M |
| Jul 26, 2025 | $13.96 | $13.96 | $13.96 | $13.96 | $3.32K | $34.87M |
| Jul 25, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $2.53K | $33.73M |
| Jul 24, 2025 | $13.89 | $13.89 | $13.89 | $13.89 | $2.80K | $34.68M |
| Jul 23, 2025 | $15.10 | $15.10 | $15.10 | $15.10 | $3.51K | $37.70M |
| Jul 22, 2025 | $15.01 | $15.01 | $15.01 | $15.01 | $4.41K | $37.48M |
| Jul 21, 2025 | $14.79 | $14.79 | $14.79 | $14.79 | $1.86K | $36.93M |
| Jul 20, 2025 | $14.04 | $14.04 | $14.04 | $14.04 | $2.03K | $35.21M |
| Jul 19, 2025 | $14.04 | $14.04 | $14.04 | $14.04 | $2.03K | $35.21M |