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
$5.331
-5.07% 1D
Recently Viewed
1H+0.41%
1D-5.07%
1W-13.79%
1M+30.60%
Injective (INJ) has 90 days of daily open, high, low and close on file. Over that window INJ ranged $4.082 to $6.401, closed at $5.354 and is up 4.3% across the window.
Injective — Window Stats
90 daily bars · MEXCBars
90
Window high
$6.401
Window low
$4.082
First → last
+4.31%
Latest close
$5.354
vs live
-0.43%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $5.438 | $5.506 | $5.27 | $5.354 | -1.54% | $1.77M | $535.40M |
| 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 | -1.53% | $999,105 | $451.10M |
| Aug 6, 2026 | $4.859 | $4.888 | $4.559 | $4.581 | -5.72% | $888,874 | $458.10M |
| Aug 5, 2026 | $4.888 | $4.981 | $4.812 | $4.859 | -0.59% | $723,366 | $485.90M |
| Aug 4, 2026 | $4.956 | $5.036 | $4.879 | $4.888 | -1.37% | $551,905 | $488.80M |
| Aug 3, 2026 | $5.075 | $5.085 | $4.906 | $4.956 | -2.34% | $984,044 | $495.60M |
| Aug 2, 2026 | $4.87 | $5.159 | $4.857 | $5.075 | +4.21% | $790,307 | $507.50M |
| Aug 1, 2026 | $4.869 | $4.957 | $4.819 | $4.87 | +0.02% | $930,605 | $487.00M |
| Jul 31, 2026 | $5.019 | $5.098 | $4.759 | $4.869 | -2.99% | $1.19M | $486.90M |
| Jul 30, 2026 | $4.607 | $5.023 | $4.583 | $5.019 | +8.94% | $1.70M | $501.90M |
| Jul 29, 2026 | $4.633 | $4.677 | $4.474 | $4.607 | -0.56% | $1.50M | $460.70M |
| Jul 28, 2026 | $4.728 | $4.769 | $4.532 | $4.633 | -2.01% | $1.16M | $463.30M |
| Jul 27, 2026 | $5.01 | $5.012 | $4.717 | $4.728 | -5.63% | $1.76M | $472.80M |
| Jul 26, 2026 | $5.08 | $5.108 | $4.85 | $5.01 | -1.38% | $1.66M | $501.00M |
| Jul 25, 2026 | $5.169 | $5.35 | $5.016 | $5.08 | -1.72% | $1.61M | $508.00M |
| Jul 24, 2026 | $5.177 | $5.453 | $5.11 | $5.169 | -0.15% | $2.22M | $516.90M |
| Jul 23, 2026 | $5.172 | $5.213 | $5.085 | $5.177 | +0.10% | $1.14M | $517.70M |
| Jul 22, 2026 | $5.305 | $5.431 | $5.136 | $5.172 | -2.51% | $1.14M | $517.20M |
| Jul 21, 2026 | $5.347 | $5.414 | $5.27 | $5.305 | -0.79% | $1.36M | $530.50M |
| Jul 20, 2026 | $5.111 | $5.491 | $5.075 | $5.347 | +4.62% | $1.93M | $534.70M |
| Jul 19, 2026 | $5.166 | $5.217 | $5.028 | $5.111 | -1.06% | $705,170 | $511.10M |
| Jul 18, 2026 | $5.148 | $5.227 | $5.023 | $5.166 | +0.35% | $1.16M | $516.60M |
| Jul 17, 2026 | $4.86 | $5.15 | $4.82 | $5.148 | +5.93% | $1.57M | $514.80M |
| Jul 16, 2026 | $5.095 | $5.236 | $4.854 | $4.86 | -4.61% | $1.50M | $486.00M |
| Jul 15, 2026 | $5.055 | $5.217 | $4.897 | $5.095 | +0.79% | $1.48M | $509.50M |
| Jul 14, 2026 | $4.68 | $5.126 | $4.664 | $5.055 | +8.01% | $2.05M | $505.50M |
| Jul 13, 2026 | $4.875 | $4.966 | $4.618 | $4.68 | -4.00% | $1.08M | $468.00M |
| Jul 12, 2026 | $4.932 | $4.978 | $4.812 | $4.875 | -1.16% | $711,847 | $487.50M |
| Jul 11, 2026 | $5.017 | $5.146 | $4.931 | $4.932 | -1.69% | $1.41M | $493.20M |
| Jul 10, 2026 | $4.833 | $5.028 | $4.787 | $5.017 | +3.81% | $1.05M | $501.70M |
| Jul 9, 2026 | $4.741 | $4.964 | $4.708 | $4.833 | +1.94% | $1.61M | $483.30M |
| Jul 8, 2026 | $4.725 | $4.779 | $4.535 | $4.741 | +0.34% | $1.35M | $474.10M |
| Jul 7, 2026 | $4.818 | $4.888 | $4.645 | $4.725 | -1.93% | $1.70M | $472.50M |
| Jul 6, 2026 | $4.814 | $4.986 | $4.677 | $4.818 | +0.08% | $1.92M | $481.80M |
| Jul 5, 2026 | $4.808 | $4.835 | $4.60 | $4.814 | +0.12% | $1.02M | $481.40M |
| Jul 4, 2026 | $4.86 | $4.951 | $4.75 | $4.808 | -1.07% | $1.03M | $480.80M |
| Jul 3, 2026 | $4.626 | $4.937 | $4.622 | $4.86 | +5.06% | $1.54M | $486.00M |
| Jul 2, 2026 | $4.497 | $4.733 | $4.433 | $4.626 | +2.87% | $1.93M | $462.60M |
| Jul 1, 2026 | $4.552 | $4.878 | $4.458 | $4.497 | -1.21% | $1.84M | $449.70M |
| Jun 30, 2026 | $4.731 | $4.813 | $4.529 | $4.552 | -3.78% | $1.21M | $455.20M |
| Jun 29, 2026 | $4.555 | $4.851 | $4.535 | $4.731 | +3.86% | $1.71M | $473.10M |
| Jun 28, 2026 | $4.636 | $4.784 | $4.526 | $4.555 | -1.75% | $967,519 | $455.50M |
| Jun 27, 2026 | $4.876 | $5.078 | $4.625 | $4.636 | -4.92% | $2.24M | $463.60M |
| Jun 26, 2026 | $4.279 | $4.913 | $4.186 | $4.876 | +13.95% | $3.64M | $487.60M |
| Jun 25, 2026 | $4.265 | $4.341 | $4.04 | $4.279 | +0.33% | $3.45M | $427.90M |
| Jun 24, 2026 | $4.548 | $4.591 | $4.128 | $4.265 | -6.22% | $2.00M | $426.50M |
| Jun 23, 2026 | $4.82 | $4.871 | $4.508 | $4.548 | -5.64% | $1.44M | $454.80M |
| Jun 22, 2026 | $4.817 | $5.029 | $4.765 | $4.82 | +0.06% | $1.43M | $482.00M |
| Jun 21, 2026 | $5.056 | $5.133 | $4.758 | $4.817 | -4.73% | $1.32M | $481.70M |
| Jun 20, 2026 | $5.133 | $5.185 | $4.90 | $5.056 | -1.50% | $1.31M | $505.60M |
| Jun 19, 2026 | $5.405 | $5.409 | $4.983 | $5.133 | — | $1.68M | $513.30M |
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 $5.331, roughly 89.9% 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 $533.90M, on roughly $89.28M 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 4.31%.
What were INJ's high and low in this window?
In this sample, the highest trade print is about $6.718 (Sep 8, 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 +16.52% (Sep 7, 2026); worst was -13.48% (Sep 15, 2026).