What historical data is shown for INJ?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Injective (INJ) Historical Data
INJ
DeFi
Injective Historical Price Information — Daily INJ Open, High, Low, Close & Volume
$7.359
+5.22% 1D
Recently Viewed
1H+1.14%
1D+5.22%
1W-7.41%
1M-3.72%
Injective (INJ) has 90 days of daily open, high, low and close on file. Over that window INJ ranged $4.082 to $8.94, closed at $7.39 and is up 63.8% across the window.
Injective — Window Stats
90 daily bars · MEXCBars
90
Window high
$8.94
Window low
$4.082
First → last
+63.82%
Latest close
$7.39
vs live
-0.42%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
INJ Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $7.247 | $7.411 | $7.003 | $7.39 | +1.97% | $888,826 | $739.00M |
| Nov 3, 2026 | $6.99 | $7.433 | $6.828 | $7.247 | +3.68% | $2.59M | $724.70M |
| Nov 2, 2026 | $7.199 | $7.313 | $6.896 | $6.99 | -2.90% | $2.27M | $699.00M |
| Nov 1, 2026 | $7.235 | $7.444 | $7.011 | $7.199 | -0.50% | $1.31M | $719.90M |
| Oct 31, 2026 | $7.195 | $7.561 | $7.053 | $7.235 | +0.56% | $2.02M | $723.50M |
| Oct 30, 2026 | $7.351 | $7.449 | $6.862 | $7.195 | -2.12% | $3.94M | $719.50M |
| Oct 29, 2026 | $8.147 | $8.188 | $7.296 | $7.351 | -9.77% | $5.53M | $735.10M |
| Oct 28, 2026 | $7.965 | $8.198 | $7.696 | $8.147 | +2.28% | $2.68M | $814.70M |
| Oct 27, 2026 | $8.048 | $8.287 | $7.698 | $7.965 | -1.03% | $2.67M | $796.50M |
| Oct 26, 2026 | $7.871 | $8.08 | $7.529 | $8.048 | +2.25% | $2.90M | $804.80M |
| Oct 25, 2026 | $7.73 | $8.156 | $7.52 | $7.871 | +1.82% | $2.54M | $787.10M |
| Oct 24, 2026 | $7.796 | $7.836 | $7.436 | $7.73 | -0.85% | $2.08M | $773.00M |
| Oct 23, 2026 | $7.919 | $8.326 | $7.563 | $7.796 | -1.55% | $3.62M | $779.60M |
| Oct 22, 2026 | $8.616 | $8.646 | $7.866 | $7.919 | -8.09% | $4.55M | $791.90M |
| Oct 21, 2026 | $8.94 | $9.402 | $8.479 | $8.616 | -3.62% | $5.74M | $861.60M |
| Oct 20, 2026 | $8.588 | $9.19 | $8.423 | $8.94 | +4.10% | $6.29M | $894.00M |
| Oct 19, 2026 | $8.714 | $8.742 | $8.364 | $8.588 | -1.45% | $4.90M | $858.80M |
| Oct 18, 2026 | $8.611 | $8.837 | $7.824 | $8.714 | +1.20% | $5.00M | $871.40M |
| Oct 17, 2026 | $8.747 | $8.982 | $8.395 | $8.611 | -1.55% | $4.34M | $861.10M |
| Oct 16, 2026 | $8.533 | $9.40 | $8.45 | $8.747 | +2.51% | $12.46M | $874.70M |
| Oct 15, 2026 | $7.677 | $8.59 | $7.079 | $8.533 | +11.15% | $7.35M | $853.30M |
| Oct 14, 2026 | $8.119 | $8.399 | $7.545 | $7.677 | -5.44% | $4.11M | $767.70M |
| Oct 13, 2026 | $7.313 | $8.468 | $7.031 | $8.119 | +11.02% | $6.57M | $811.90M |
| Oct 12, 2026 | $7.757 | $8.192 | $7.277 | $7.313 | -5.72% | $5.09M | $731.30M |
| Oct 11, 2026 | $7.643 | $8.007 | $7.464 | $7.757 | +1.49% | $3.53M | $775.70M |
| Oct 10, 2026 | $6.946 | $7.974 | $6.945 | $7.643 | +10.03% | $3.10M | $764.30M |
| Oct 9, 2026 | $6.774 | $7.233 | $6.765 | $6.946 | +2.54% | $2.24M | $694.60M |
| Oct 8, 2026 | $7.465 | $7.547 | $6.438 | $6.774 | -9.26% | $4.62M | $677.40M |
| Oct 7, 2026 | $8.12 | $8.126 | $6.91 | $7.465 | -8.07% | $6.15M | $746.50M |
| Oct 6, 2026 | $7.677 | $8.333 | $7.508 | $8.12 | +5.77% | $4.36M | $812.00M |
| Oct 5, 2026 | $7.637 | $7.742 | $7.43 | $7.677 | +0.52% | $2.48M | $767.70M |
| Oct 4, 2026 | $7.676 | $7.742 | $7.364 | $7.637 | -0.51% | $1.91M | $763.70M |
| Oct 3, 2026 | $7.446 | $7.835 | $7.445 | $7.676 | +3.09% | $2.76M | $767.60M |
| Oct 2, 2026 | $7.359 | $7.683 | $7.14 | $7.446 | +1.18% | $3.74M | $744.60M |
| Oct 1, 2026 | $7.418 | $7.749 | $7.301 | $7.359 | -0.80% | $2.88M | $735.90M |
| Sep 30, 2026 | $7.618 | $7.794 | $7.273 | $7.418 | -2.63% | $3.82M | $741.80M |
| Sep 29, 2026 | $7.418 | $7.824 | $7.217 | $7.618 | +2.70% | $4.24M | $761.80M |
| Sep 28, 2026 | $7.79 | $7.837 | $7.174 | $7.418 | -4.78% | $4.00M | $741.80M |
| Sep 27, 2026 | $7.783 | $7.925 | $7.63 | $7.79 | +0.09% | $3.03M | $779.00M |
| Sep 26, 2026 | $8.18 | $8.198 | $7.506 | $7.783 | -4.85% | $3.75M | $778.30M |
| Sep 25, 2026 | $8.066 | $8.414 | $7.772 | $8.18 | +1.41% | $5.10M | $818.00M |
| Sep 24, 2026 | $7.808 | $8.692 | $7.609 | $8.066 | +3.30% | $7.19M | $806.60M |
| Sep 23, 2026 | $7.899 | $8.341 | $7.479 | $7.808 | -1.15% | $7.44M | $780.80M |
| Sep 22, 2026 | $7.861 | $8.201 | $7.456 | $7.899 | +0.48% | $5.13M | $789.90M |
| Sep 21, 2026 | $7.783 | $8.035 | $7.538 | $7.861 | +1.00% | $6.25M | $786.10M |
| Sep 20, 2026 | $7.929 | $8.243 | $7.419 | $7.783 | -1.84% | $5.93M | $778.30M |
| Sep 19, 2026 | $6.681 | $8.345 | $6.66 | $7.929 | +18.68% | $10.64M | $792.90M |
| Sep 18, 2026 | $5.722 | $6.974 | $5.67 | $6.681 | +16.76% | $7.46M | $668.10M |
| Sep 17, 2026 | $5.411 | $5.764 | $5.394 | $5.722 | +5.75% | $2.78M | $572.20M |
| Sep 16, 2026 | $5.438 | $5.506 | $5.16 | $5.411 | -0.50% | $2.60M | $541.10M |
| Sep 15, 2026 | $6.285 | $6.303 | $5.393 | $5.438 | -13.48% | $3.54M | $543.80M |
| Sep 14, 2026 | $5.904 | $6.443 | $5.847 | $6.285 | +6.45% | $3.09M | $628.50M |
| Sep 13, 2026 | $5.988 | $6.224 | $5.773 | $5.904 | -1.40% | $2.28M | $590.40M |
| Sep 12, 2026 | $5.736 | $6.178 | $5.725 | $5.988 | +4.39% | $1.76M | $598.80M |
| Sep 11, 2026 | $5.941 | $6.131 | $5.696 | $5.736 | -3.45% | $2.81M | $573.60M |
| Sep 10, 2026 | $6.134 | $6.152 | $5.753 | $5.941 | -3.15% | $2.60M | $594.10M |
| Sep 9, 2026 | $6.401 | $6.547 | $5.968 | $6.134 | -4.17% | $3.31M | $613.40M |
| Sep 8, 2026 | $6.185 | $6.718 | $6.038 | $6.401 | +3.49% | $6.99M | $640.10M |
| Sep 7, 2026 | $5.308 | $6.355 | $5.307 | $6.185 | +16.52% | $7.02M | $618.50M |
| Sep 6, 2026 | $4.946 | $5.395 | $4.946 | $5.308 | +7.32% | $2.58M | $530.80M |
| Sep 5, 2026 | $4.819 | $4.99 | $4.722 | $4.946 | +2.64% | $1.47M | $494.60M |
| Sep 4, 2026 | $4.972 | $5.014 | $4.652 | $4.819 | -3.08% | $1.93M | $481.90M |
| Sep 3, 2026 | $4.768 | $5.10 | $4.736 | $4.972 | +4.28% | $2.02M | $497.20M |
| Sep 2, 2026 | $4.803 | $4.929 | $4.72 | $4.768 | -0.73% | $1.51M | $476.80M |
| Sep 1, 2026 | $4.929 | $5.014 | $4.777 | $4.803 | -2.56% | $2.18M | $480.30M |
| Aug 31, 2026 | $4.988 | $5.06 | $4.881 | $4.929 | -1.18% | $1.81M | $492.90M |
| Aug 30, 2026 | $5.168 | $5.363 | $4.924 | $4.988 | -3.48% | $1.34M | $498.80M |
| Aug 29, 2026 | $5.153 | $5.211 | $5.001 | $5.168 | +0.29% | $1.02M | $516.80M |
| Aug 28, 2026 | $5.501 | $5.581 | $5.087 | $5.153 | -6.33% | $1.96M | $515.30M |
| Aug 27, 2026 | $5.556 | $5.628 | $5.328 | $5.501 | -0.99% | $2.14M | $550.10M |
| Aug 26, 2026 | $5.57 | $5.682 | $5.264 | $5.556 | -0.25% | $2.02M | $555.60M |
| Aug 25, 2026 | $5.696 | $6.059 | $5.367 | $5.57 | -2.21% | $4.23M | $557.00M |
| Aug 24, 2026 | $5.356 | $6.00 | $5.193 | $5.696 | +6.35% | $5.47M | $569.60M |
| Aug 23, 2026 | $4.938 | $5.46 | $4.74 | $5.356 | +8.46% | $2.64M | $535.60M |
| Aug 22, 2026 | $5.059 | $5.329 | $4.604 | $4.938 | -2.39% | $3.52M | $493.80M |
| Aug 21, 2026 | $4.77 | $5.12 | $4.725 | $5.059 | +6.06% | $3.28M | $505.90M |
| Aug 20, 2026 | $4.576 | $4.892 | $4.539 | $4.77 | +4.24% | $2.91M | $477.00M |
| Aug 19, 2026 | $4.084 | $4.656 | $4.062 | $4.576 | +12.05% | $1.79M | $457.60M |
| Aug 18, 2026 | $4.082 | $4.10 | $3.959 | $4.084 | +0.05% | $581,211 | $408.40M |
| Aug 17, 2026 | $4.083 | $4.192 | $4.043 | $4.082 | -0.02% | $822,672 | $408.20M |
| Aug 16, 2026 | $4.175 | $4.222 | $4.035 | $4.083 | -2.20% | $887,387 | $408.30M |
| Aug 15, 2026 | $4.275 | $4.292 | $4.109 | $4.175 | -2.34% | $859,009 | $417.50M |
| Aug 14, 2026 | $4.611 | $4.619 | $4.162 | $4.275 | -7.29% | $1.63M | $427.50M |
| Aug 13, 2026 | $4.625 | $4.688 | $4.538 | $4.611 | -0.30% | $604,267 | $461.10M |
| Aug 12, 2026 | $4.665 | $4.699 | $4.512 | $4.625 | -0.86% | $987,642 | $462.50M |
| Aug 11, 2026 | $4.383 | $4.672 | $4.363 | $4.665 | +6.43% | $1.09M | $466.50M |
| Aug 10, 2026 | $4.298 | $4.533 | $4.287 | $4.383 | +1.98% | $994,318 | $438.30M |
| Aug 9, 2026 | $4.412 | $4.479 | $4.283 | $4.298 | -2.58% | $651,503 | $429.80M |
| Aug 8, 2026 | $4.511 | $4.575 | $4.36 | $4.412 | -2.19% | $909,101 | $441.20M |
| Aug 7, 2026 | $4.581 | $4.581 | $4.422 | $4.511 | — | $999,105 | $451.10M |
Injective Historical Data FAQ
Window highs, lows, best/worst days and volume for InjectiveWhat is the all-time high for INJ?
Injective's record price is about $52.62. It currently trades at $7.359, roughly 86.0% below that peak. The all-time low on record is $0.657401. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the INJ market cap?
Injective has a market capitalisation of about $738.48M, on roughly $76.14M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did INJ change over this window?
Across 90 daily candles, close-to-close moved up 63.82%.
What were INJ's high and low in this window?
In this sample, the highest trade print is about $9.402 (Oct 21, 2026) and the lowest about $3.959 (Aug 18, 2026).
What were INJ's best and worst days in this window?
Best close-to-close day was about +18.68% (Sep 19, 2026); worst was -13.48% (Sep 15, 2026).