IN
INJ
Injective · Injective · INJ_USDT
5.72
+5.51%
实时推送连接中
24小时最高
5.77
24小时最低
5.41
24小时涨跌额
+0.2987
24小时涨跌幅
+5.51%
24小时成交额
1.84M
实时数据更新时间
2026-09-18 08:09:23
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 08:09 | 5.72 | 5.72 | 5.72 | 5.72 | 22.99 |
| 2026-09-18 08:08 | 5.72 | 5.72 | 5.71 | 5.72 | 198.52 |
| 2026-09-18 08:07 | 5.71 | 5.72 | 5.71 | 5.72 | 956.17 |
| 2026-09-18 08:06 | 5.71 | 5.72 | 5.71 | 5.71 | 2.32K |
| 2026-09-18 08:05 | 5.72 | 5.72 | 5.71 | 5.71 | 378.21 |
| 2026-09-18 08:04 | 5.73 | 5.73 | 5.71 | 5.72 | 408.50 |
| 2026-09-18 08:03 | 5.72 | 5.73 | 5.72 | 5.73 | 1.45K |
| 2026-09-18 08:02 | 5.72 | 5.72 | 5.72 | 5.72 | 189.35 |
| 2026-09-18 08:01 | 5.72 | 5.72 | 5.72 | 5.72 | 447.73 |
| 2026-09-18 08:00 | 5.72 | 5.73 | 5.72 | 5.72 | 266.51 |
| 2026-09-18 07:59 | 5.73 | 5.73 | 5.72 | 5.72 | 2.45K |
| 2026-09-18 07:58 | 5.73 | 5.73 | 5.72 | 5.73 | 226.44 |
| 2026-09-18 07:57 | 5.73 | 5.73 | 5.72 | 5.72 | 383.82 |
| 2026-09-18 07:56 | 5.74 | 5.74 | 5.73 | 5.73 | 2.51K |
| 2026-09-18 07:55 | 5.75 | 5.75 | 5.74 | 5.74 | 1.69K |
| 2026-09-18 07:54 | 5.74 | 5.75 | 5.74 | 5.74 | 1.68K |
| 2026-09-18 07:53 | 5.74 | 5.74 | 5.74 | 5.74 | 172.36 |
| 2026-09-18 07:52 | 5.74 | 5.75 | 5.74 | 5.74 | 696.05 |
| 2026-09-18 07:51 | 5.73 | 5.75 | 5.73 | 5.74 | 661.93 |
| 2026-09-18 07:50 | 5.74 | 5.74 | 5.74 | 5.74 | 92.40 |
| 2026-09-18 07:49 | 5.73 | 5.74 | 5.73 | 5.74 | 691.36 |
| 2026-09-18 07:48 | 5.74 | 5.74 | 5.73 | 5.74 | 905.71 |
| 2026-09-18 07:47 | 5.73 | 5.74 | 5.73 | 5.74 | 1.22K |
| 2026-09-18 07:46 | 5.74 | 5.74 | 5.73 | 5.73 | 912.49 |
| 2026-09-18 07:45 | 5.74 | 5.74 | 5.74 | 5.74 | 1.91K |
| 2026-09-18 07:44 | 5.74 | 5.74 | 5.74 | 5.74 | 2.28K |
| 2026-09-18 07:43 | 5.74 | 5.74 | 5.74 | 5.74 | 2.96K |
| 2026-09-18 07:42 | 5.74 | 5.75 | 5.74 | 5.74 | 3.51K |
| 2026-09-18 07:41 | 5.75 | 5.76 | 5.75 | 5.75 | 3.11K |
| 2026-09-18 07:40 | 5.74 | 5.75 | 5.74 | 5.75 | 3.40K |
| 2026-09-18 07:39 | 5.75 | 5.75 | 5.73 | 5.73 | 6.69K |
| 2026-09-18 07:38 | 5.75 | 5.75 | 5.75 | 5.75 | 1.72K |
| 2026-09-18 07:37 | 5.75 | 5.75 | 5.74 | 5.75 | 5.13K |
| 2026-09-18 07:36 | 5.75 | 5.75 | 5.75 | 5.75 | 3.51K |
| 2026-09-18 07:35 | 5.74 | 5.75 | 5.74 | 5.75 | 2.12K |
| 2026-09-18 07:34 | 5.75 | 5.75 | 5.74 | 5.75 | 292.74 |
| 2026-09-18 07:33 | 5.75 | 5.76 | 5.75 | 5.75 | 184.03 |
| 2026-09-18 07:32 | 5.75 | 5.75 | 5.75 | 5.75 | 207.33 |
| 2026-09-18 07:31 | 5.76 | 5.76 | 5.75 | 5.75 | 1.17K |
| 2026-09-18 07:30 | 5.75 | 5.76 | 5.75 | 5.76 | 1.23K |
| 2026-09-18 07:29 | 5.75 | 5.76 | 5.75 | 5.76 | 814.81 |
| 2026-09-18 07:28 | 5.75 | 5.75 | 5.75 | 5.75 | 190.44 |
| 2026-09-18 07:27 | 5.76 | 5.76 | 5.76 | 5.76 | 1.39K |
| 2026-09-18 07:26 | 5.76 | 5.76 | 5.75 | 5.76 | 926.22 |
| 2026-09-18 07:25 | 5.74 | 5.76 | 5.74 | 5.76 | 1.50K |
| 2026-09-18 07:24 | 5.75 | 5.75 | 5.74 | 5.74 | 410.31 |
| 2026-09-18 07:23 | 5.74 | 5.75 | 5.74 | 5.75 | 202.81 |
| 2026-09-18 07:22 | 5.74 | 5.75 | 5.74 | 5.74 | 706.62 |
| 2026-09-18 07:21 | 5.74 | 5.75 | 5.74 | 5.75 | 1.14K |
| 2026-09-18 07:20 | 5.74 | 5.74 | 5.74 | 5.74 | 398.56 |
| 2026-09-18 07:19 | 5.74 | 5.74 | 5.73 | 5.74 | 766.39 |
| 2026-09-18 07:18 | 5.73 | 5.74 | 5.73 | 5.73 | 554.91 |
| 2026-09-18 07:17 | 5.73 | 5.73 | 5.73 | 5.73 | 191.88 |
| 2026-09-18 07:16 | 5.73 | 5.73 | 5.72 | 5.72 | 491.16 |
| 2026-09-18 07:15 | 5.73 | 5.73 | 5.73 | 5.73 | 225.40 |
| 2026-09-18 07:14 | 5.73 | 5.73 | 5.73 | 5.73 | 871.90 |
| 2026-09-18 07:13 | 5.73 | 5.73 | 5.72 | 5.73 | 882.67 |
| 2026-09-18 07:12 | 5.73 | 5.73 | 5.73 | 5.73 | 1.04K |
| 2026-09-18 07:11 | 5.72 | 5.74 | 5.72 | 5.73 | 2.47K |
| 2026-09-18 07:10 | 5.72 | 5.73 | 5.72 | 5.72 | 992.52 |
| 2026-09-18 07:09 | 5.73 | 5.73 | 5.72 | 5.72 | 191.80 |
| 2026-09-18 07:08 | 5.72 | 5.73 | 5.72 | 5.72 | 570.73 |
| 2026-09-18 07:07 | 5.72 | 5.73 | 5.71 | 5.73 | 1.16K |
| 2026-09-18 07:06 | 5.73 | 5.73 | 5.72 | 5.72 | 1.50K |
| 2026-09-18 07:05 | 5.73 | 5.73 | 5.72 | 5.73 | 1.98K |
| 2026-09-18 07:04 | 5.72 | 5.73 | 5.72 | 5.73 | 1.30K |
| 2026-09-18 07:03 | 5.74 | 5.74 | 5.72 | 5.73 | 617.65 |
| 2026-09-18 07:02 | 5.72 | 5.74 | 5.72 | 5.74 | 2.11K |
| 2026-09-18 07:01 | 5.71 | 5.72 | 5.71 | 5.72 | 1.05K |
| 2026-09-18 07:00 | 5.70 | 5.71 | 5.70 | 5.71 | 192.52 |
| 2026-09-18 06:59 | 5.70 | 5.71 | 5.70 | 5.70 | 550.66 |
| 2026-09-18 06:58 | 5.69 | 5.70 | 5.69 | 5.69 | 1.70K |
| 2026-09-18 06:57 | 5.68 | 5.69 | 5.68 | 5.69 | 1.02K |
| 2026-09-18 06:56 | 5.68 | 5.68 | 5.67 | 5.68 | 186.07 |
| 2026-09-18 06:55 | 5.67 | 5.67 | 5.67 | 5.67 | 1.16K |
| 2026-09-18 06:54 | 5.67 | 5.68 | 5.66 | 5.67 | 744.82 |
| 2026-09-18 06:53 | 5.67 | 5.67 | 5.67 | 5.67 | 571.49 |
| 2026-09-18 06:52 | 5.66 | 5.67 | 5.66 | 5.67 | 1.48K |
| 2026-09-18 06:51 | 5.68 | 5.68 | 5.67 | 5.67 | 3.13K |
| 2026-09-18 06:50 | 5.67 | 5.68 | 5.67 | 5.68 | 922.09 |