21Shares Injective Staking ETP

AINJ
🏛️ France →
9.51
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 9.47 9.59 9.29 9.51 0.0M
2025-09-25 9.68 9.68 9.68 9.68 0.0M
2025-09-24 10.11 10.13 10.11 10.28 0.0M
2025-09-23 10.16 10.16 10.14 10.14 0.0M
2025-09-22 10.20 10.21 10.02 10.04 0.0M
2025-09-19 11.66 11.69 11.65 11.49 0.0M
2025-09-18 11.69 11.85 11.67 11.75 0.0M
2025-09-17 11.21 11.21 11.15 11.02 0.0M
2025-09-16 10.98 11.07 10.98 11.00 0.0M
2025-09-15 11.53 11.53 11.06 10.98 0.0M
2025-09-12 11.73 11.73 11.62 11.53 0.0M
2025-09-11 11.68 11.68 11.49 11.45 0.0M
2025-09-10 11.46 11.46 11.46 11.51 0.0M
2025-09-09 11.46 11.79 11.46 11.45 0.0M
2025-09-08 10.72 11.06 10.72 11.11 0.0M
2025-09-05 10.34 10.69 10.34 10.44 0.0M
2025-09-04 10.59 10.59 10.59 10.35 0.0M
2025-09-03 10.77 11.01 10.77 10.95 0.0M
2025-09-02 10.55 10.83 10.55 10.56 0.0M
2025-09-01 10.28 10.49 10.28 10.33 0.0M
2025-08-29 11.04 11.04 10.89 10.75 0.0M
2025-08-28 11.29 11.52 11.22 11.47 0.0M
2025-08-27 11.06 11.28 11.05 11.25 0.0M
2025-08-26 10.63 10.76 10.63 10.98 0.0M
2025-08-25 11.31 11.31 10.84 11.12 0.0M
2025-08-22 11.13 11.13 11.13 11.82 0.0M
2025-08-21 11.43 11.43 11.13 11.14 0.0M
2025-08-20 11.11 11.12 11.02 11.35 0.0M
2025-08-19 11.33 11.36 11.33 11.36 0.0M
2025-08-18 11.83 12.18 11.71 11.83 0.0M
2025-08-15 12.60 12.63 12.60 11.68 0.0M
2025-08-14 13.16 13.16 12.45 12.71 0.0M
2025-08-13 12.20 13.02 12.20 12.75 0.0M
2025-08-12 11.37 11.43 11.25 11.84 0.0M
2025-08-11 12.20 12.20 11.49 11.60 0.0M
2025-08-08 11.71 11.87 11.58 11.52 0.0M
2025-08-07 10.74 11.34 10.74 11.35 0.0M
2025-08-06 10.74 10.82 10.52 10.73 0.0M
2025-08-05 11.05 11.05 10.98 10.93 0.0M
2025-08-04 11.08 11.18 10.98 11.15 0.0M
2025-08-01 10.92 10.92 10.80 10.81 0.0M
2025-07-31 12.18 12.18 12.04 11.65 0.0M
2025-07-30 11.82 11.82 11.33 11.62 0.0M
2025-07-29 12.75 12.75 12.39 11.77 0.0M
2025-07-28 13.15 13.46 12.78 12.65 0.0M
2025-07-25 10.86 11.11 10.86 10.91 0.0M
2025-07-24 10.85 11.52 10.85 11.40 0.0M
2025-07-23 12.30 12.30 12.30 11.48 0.0M
2025-07-22 12.16 12.24 12.00 12.32 0.0M
2025-07-21 12.54 12.82 12.54 12.76 0.0M
2025-07-18 12.20 12.20 11.50 11.41 0.0M
2025-07-17 11.25 11.75 11.25 11.72 0.0M
2025-07-16 10.92 10.92 10.92 11.06 0.0M
2025-07-15 10.18 10.43 10.18 10.18 0.0M
2025-07-14 10.50 10.63 10.50 10.32 0.0M
2025-07-11 10.44 10.44 10.44 10.66 0.0M
2025-07-10 9.18 9.18 9.05 9.03 0.0M
2025-07-09 8.65 8.65 8.56 8.67 0.0M
2025-07-08 8.47 8.71 8.46 8.51 0.0M
2025-07-07 8.65 8.65 8.65 8.58 0.0M
2025-07-04 9.22 9.22 9.09 8.92 0.0M
2025-07-03 9.46 9.46 9.46 9.46 0.0M
2025-07-02 8.63 8.63 8.63 8.82 0.0M
2025-07-01 8.58 8.58 8.58 8.52 0.0M
2025-06-30 9.03 9.12 8.87 8.92 0.0M
2025-06-27 8.73 8.73 8.73 8.69 0.0M
2025-06-26 9.32 9.32 9.27 8.88 0.0M
2025-06-25 9.43 9.43 9.43 9.21 0.0M
2025-06-24 9.73 9.73 9.73 9.73 0.0M
2025-06-23 8.20 8.21 8.20 8.15 0.0M
2025-06-20 9.52 9.52 9.52 9.30 0.0M
2025-06-19 9.57 9.57 9.56 9.57 0.0M
2025-06-18 9.21 9.21 8.90 9.00 0.0M
2025-06-17 9.70 9.70 9.66 9.29 0.0M
2025-06-16 9.87 10.02 9.83 10.00 0.0M
2025-06-13 9.53 9.73 9.53 9.71 0.0M
2025-06-12 10.59 11.00 10.59 10.94 0.0M
2025-06-11 11.48 11.76 11.48 11.76 0.0M
2025-06-10 11.49 11.91 11.49 11.57 0.0M
2025-06-09 10.93 11.47 10.93 11.35 0.0M
2025-06-06 9.92 9.92 9.92 10.32 0.0M
2025-06-05 10.29 10.29 10.29 10.37 0.0M
2025-06-04 10.96 10.96 10.57 10.82 0.0M
2025-06-03 10.49 10.72 10.32 11.10 0.0M
2025-06-02 9.92 9.94 9.91 10.01 0.0M
2025-05-30 11.99 11.99 11.99 11.74 0.0M
2025-05-29 12.53 12.53 12.13 12.11 0.0M
2025-05-28 12.79 13.05 12.63 12.62 0.0M
2025-05-27 12.00 12.55 12.00 12.54 0.0M
2025-05-26 11.99 11.99 11.79 11.70 0.0M
2025-05-23 12.46 12.46 11.48 11.78 0.0M
2025-05-22 11.05 11.63 11.05 11.98 0.0M
2025-05-21 10.52 10.52 10.42 10.55 0.0M
2025-05-20 10.46 10.46 10.03 10.09 0.0M
2025-05-19 9.93 9.93 9.93 10.02 0.0M
2025-05-16 10.76 10.91 10.76 10.82 0.0M
2025-05-15 10.91 10.91 10.74 10.75 0.0M
2025-05-14 12.02 12.02 11.39 11.48 0.0M
2025-05-13 11.46 11.46 11.46 11.53 0.0M
2025-05-12 12.02 12.23 11.70 11.70 0.0M
2025-05-09 10.15 10.41 10.15 10.09 0.0M
2025-05-08 8.95 8.95 8.95 9.27 0.0M
2025-05-07 7.99 7.99 7.99 8.10 0.0M
2025-05-06 7.98 7.98 7.79 7.78 0.0M
2025-05-05 8.19 8.19 7.96 7.96 0.0M
2025-05-02 8.84 8.84 8.84 8.84 0.0M
2025-04-30 8.21 8.21 8.21 8.06 0.0M
2025-04-29 8.58 8.58 8.58 8.39 0.0M
2025-04-28 8.43 8.69 8.43 8.33 0.0M
2025-04-25 8.71 8.71 8.64 8.70 0.0M
2025-04-24 7.95 8.15 7.85 8.63 0.0M
2025-04-23 7.95 8.08 7.95 7.95 0.0M
2025-04-22 7.32 7.62 7.32 7.57 0.0M
2025-04-17 6.58 6.58 6.58 6.52 0.0M
2025-04-16 6.60 6.60 6.60 6.69 0.0M
2025-04-15 6.80 6.87 6.77 6.83 0.0M
2025-04-14 6.90 6.99 6.90 6.99 0.0M
2025-04-11 7.01 7.01 6.94 6.94 0.0M
2025-04-10 6.89 6.90 6.89 6.69 0.0M
2025-04-09 6.36 6.36 6.34 6.34 0.0M
2025-04-08 6.39 6.39 6.39 6.42 0.0M
2025-04-07 5.80 6.38 5.68 6.31 0.0M
2025-04-04 7.41 7.41 7.06 7.37 0.0M
2025-04-03 7.56 7.56 7.11 7.17 0.0M
2025-04-02 7.95 7.95 7.95 7.95 0.0M
2025-04-01 8.03 8.03 7.98 8.16 0.0M
2025-03-31 7.75 7.96 7.60 7.91 0.0M
2025-03-28 8.53 8.53 8.39 8.36 0.0M
2025-03-27 9.46 9.46 9.35 9.34 0.0M
2025-03-26 9.90 9.90 9.73 9.71 0.0M
2025-03-25 9.44 9.48 9.44 9.51 0.0M
2025-03-24 9.48 9.48 9.45 9.38 0.0M
2025-03-21 8.86 8.86 8.86 8.58 0.0M
2025-03-20 8.85 8.98 8.85 8.71 0.0M
2025-03-19 8.54 8.64 8.54 9.06 0.0M
2025-03-18 8.63 8.63 8.63 8.40 0.0M
2025-03-17 8.75 8.75 8.62 8.77 0.0M
2025-03-14 8.54 8.74 8.54 9.02 0.0M
2025-03-13 8.28 8.28 8.25 8.15 0.0M
2025-03-12 8.33 8.33 8.33 8.39 0.0M
2025-03-11 8.29 8.43 8.25 8.28 0.0M
2025-03-10 8.95 8.95 8.82 8.64 0.0M
2025-03-07 10.69 10.69 10.58 10.48 0.0M
2025-03-06 11.09 11.09 11.09 10.83 0.0M
2025-03-05 10.40 10.59 10.40 10.35 0.0M
2025-03-04 10.27 10.27 9.86 9.45 0.0M
2025-03-03 12.26 12.26 12.26 12.23 0.0M
2025-02-28 11.58 12.24 11.58 12.19 0.0M
2025-02-27 12.49 12.49 12.49 12.71 0.0M
2025-02-26 12.25 12.25 12.25 12.25 0.0M
2025-02-25 12.33 12.50 12.02 11.98 0.0M
2025-02-24 14.10 14.10 13.58 13.76 0.0M
2025-02-21 14.87 15.01 14.87 15.23 0.0M
2025-02-20 14.52 14.59 14.39 14.66 0.0M
2025-02-19 13.64 13.90 13.64 13.93 0.0M
2025-02-18 12.86 12.86 12.86 12.58 0.0M
2025-02-17 13.91 14.84 13.89 14.05 0.0M
2025-02-14 14.22 14.28 14.22 14.18 0.0M
2025-02-13 14.11 14.11 13.94 13.89 0.0M
2025-02-12 13.16 13.28 13.07 13.01 0.0M
2025-02-11 14.29 14.33 13.51 13.72 0.0M
2025-02-10 14.14 14.20 13.78 13.65 0.0M
2025-02-07 12.52 12.56 12.52 13.40 0.0M
2025-02-06 13.24 13.30 13.10 12.53 0.0M
2025-02-05 13.66 13.88 13.39 13.46 0.0M
2025-02-04 13.21 14.03 13.20 13.82 0.0M
2025-02-03 13.26 14.57 12.84 14.51 0.0M
2025-01-31 19.05 19.83 18.92 19.67 0.0M
2025-01-30 17.81 18.50 17.81 18.64 0.0M
2025-01-29 17.36 17.49 16.88 16.85 0.0M
2025-01-28 17.59 17.78 17.24 17.30 0.0M
2025-01-27 17.57 17.68 16.69 17.53 0.0M
2025-01-24 19.77 20.11 19.67 19.93 0.0M
2025-01-23 19.62 19.62 19.00 20.15 0.0M
2025-01-22 20.47 20.54 20.09 20.42 0.0M
2025-01-21 20.16 20.66 20.16 20.55 0.0M
2025-01-20 22.12 22.33 20.87 20.81 0.0M
2025-01-17 23.62 24.73 23.46 23.71 0.0M
2025-01-16 21.32 21.82 21.32 21.80 0.0M
2025-01-15 20.53 21.85 20.53 22.05 0.0M
2025-01-14 19.47 19.64 19.47 19.72 0.0M
2025-01-13 19.04 19.04 18.05 18.59 0.0M
2025-01-10 20.26 20.99 20.24 19.98 0.0M
2025-01-09 20.14 20.67 20.00 20.79 0.0M
2025-01-08 21.78 21.78 20.94 20.61 0.0M
2025-01-07 24.57 24.57 24.19 23.11 0.0M
2025-01-06 24.53 25.30 24.08 25.30 0.0M
2025-01-03 20.37 21.71 20.37 21.81 0.0M
2025-01-02 20.46 20.77 20.25 20.68 0.0M