IN
INJ
Injective · Injective · INJ_USDT
6.10
+9.67%
实时推送连接中
24小时最高
6.10
24小时最低
5.52
24小时涨跌额
+0.5378
24小时涨跌幅
+9.67%
24小时成交额
2.23M
实时数据更新时间
2026-09-18 15:42:20
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 15:42 | 6.10 | 6.10 | 6.10 | 6.10 | 1.38K |
| 2026-09-18 15:41 | 6.09 | 6.10 | 6.09 | 6.10 | 2.22K |
| 2026-09-18 15:40 | 6.07 | 6.10 | 6.07 | 6.10 | 1.93K |
| 2026-09-18 15:39 | 6.09 | 6.09 | 6.07 | 6.07 | 956.82 |
| 2026-09-18 15:38 | 6.08 | 6.09 | 6.08 | 6.08 | 2.88K |
| 2026-09-18 15:37 | 6.07 | 6.08 | 6.06 | 6.08 | 875.51 |
| 2026-09-18 15:36 | 6.05 | 6.07 | 6.05 | 6.07 | 1.50K |
| 2026-09-18 15:35 | 6.03 | 6.05 | 6.03 | 6.05 | 3.27K |
| 2026-09-18 15:34 | 6.04 | 6.04 | 6.03 | 6.03 | 1.18K |
| 2026-09-18 15:33 | 6.04 | 6.04 | 6.04 | 6.04 | 457.73 |
| 2026-09-18 15:32 | 6.04 | 6.05 | 6.04 | 6.04 | 2.63K |
| 2026-09-18 15:31 | 6.05 | 6.05 | 6.04 | 6.05 | 3.23K |
| 2026-09-18 15:30 | 6.05 | 6.05 | 6.05 | 6.05 | 1.46K |
| 2026-09-18 15:29 | 6.04 | 6.06 | 6.04 | 6.05 | 3.78K |
| 2026-09-18 15:28 | 6.04 | 6.05 | 6.04 | 6.04 | 4.01K |
| 2026-09-18 15:27 | 6.04 | 6.05 | 6.04 | 6.04 | 3.27K |
| 2026-09-18 15:26 | 6.05 | 6.05 | 6.04 | 6.05 | 2.78K |
| 2026-09-18 15:25 | 6.05 | 6.05 | 6.04 | 6.05 | 1.75K |
| 2026-09-18 15:24 | 6.06 | 6.06 | 6.05 | 6.05 | 4.56K |
| 2026-09-18 15:23 | 6.06 | 6.07 | 6.05 | 6.06 | 2.96K |
| 2026-09-18 15:22 | 6.05 | 6.07 | 6.05 | 6.05 | 4.24K |
| 2026-09-18 15:21 | 6.05 | 6.06 | 6.05 | 6.06 | 4.58K |
| 2026-09-18 15:20 | 6.04 | 6.05 | 6.03 | 6.04 | 3.90K |
| 2026-09-18 15:19 | 6.03 | 6.04 | 6.03 | 6.03 | 4.17K |
| 2026-09-18 15:18 | 6.03 | 6.04 | 6.03 | 6.04 | 3.43K |
| 2026-09-18 15:17 | 6.04 | 6.04 | 6.03 | 6.03 | 2.51K |
| 2026-09-18 15:16 | 6.03 | 6.04 | 6.03 | 6.04 | 4.38K |
| 2026-09-18 15:15 | 6.03 | 6.03 | 6.02 | 6.03 | 3.88K |
| 2026-09-18 15:14 | 6.03 | 6.04 | 6.02 | 6.03 | 4.22K |
| 2026-09-18 15:13 | 6.03 | 6.03 | 6.02 | 6.03 | 4.38K |
| 2026-09-18 15:12 | 6.03 | 6.03 | 6.02 | 6.03 | 5.93K |
| 2026-09-18 15:11 | 6.03 | 6.03 | 6.02 | 6.03 | 6.00K |
| 2026-09-18 15:10 | 6.03 | 6.03 | 6.02 | 6.03 | 5.49K |
| 2026-09-18 15:09 | 6.02 | 6.03 | 6.01 | 6.03 | 4.35K |
| 2026-09-18 15:08 | 6.04 | 6.04 | 6.03 | 6.03 | 6.22K |
| 2026-09-18 15:07 | 6.04 | 6.04 | 6.03 | 6.04 | 6.06K |
| 2026-09-18 15:06 | 6.04 | 6.05 | 6.03 | 6.04 | 7.77K |
| 2026-09-18 15:05 | 6.04 | 6.05 | 6.04 | 6.04 | 4.65K |
| 2026-09-18 15:04 | 6.03 | 6.04 | 6.03 | 6.04 | 2.38K |
| 2026-09-18 15:03 | 6.01 | 6.03 | 6.00 | 6.03 | 5.13K |
| 2026-09-18 15:02 | 6.01 | 6.01 | 6.00 | 6.01 | 2.32K |
| 2026-09-18 15:01 | 6.00 | 6.01 | 6.00 | 6.00 | 1.41K |
| 2026-09-18 15:00 | 5.99 | 6.00 | 5.99 | 6.00 | 6.95K |
| 2026-09-18 14:59 | 5.99 | 6.00 | 5.99 | 5.99 | 3.58K |
| 2026-09-18 14:58 | 5.99 | 5.99 | 5.99 | 5.99 | 3.97K |
| 2026-09-18 14:57 | 5.98 | 6.00 | 5.98 | 6.00 | 5.40K |
| 2026-09-18 14:56 | 5.98 | 5.98 | 5.97 | 5.98 | 3.97K |
| 2026-09-18 14:55 | 5.98 | 5.99 | 5.98 | 5.98 | 4.01K |
| 2026-09-18 14:54 | 5.99 | 6.00 | 5.98 | 5.99 | 5.69K |
| 2026-09-18 14:53 | 5.99 | 6.00 | 5.99 | 5.99 | 4.36K |
| 2026-09-18 14:52 | 5.98 | 6.00 | 5.98 | 5.99 | 12.03K |
| 2026-09-18 14:51 | 5.97 | 5.98 | 5.97 | 5.98 | 3.59K |
| 2026-09-18 14:50 | 5.97 | 5.97 | 5.97 | 5.97 | 2.44K |
| 2026-09-18 14:49 | 5.97 | 5.97 | 5.96 | 5.97 | 3.06K |
| 2026-09-18 14:48 | 5.99 | 5.99 | 5.97 | 5.97 | 4.22K |
| 2026-09-18 14:47 | 5.97 | 5.99 | 5.96 | 5.99 | 5.64K |
| 2026-09-18 14:46 | 5.96 | 5.97 | 5.96 | 5.97 | 4.75K |
| 2026-09-18 14:45 | 5.96 | 5.97 | 5.96 | 5.96 | 3.22K |
| 2026-09-18 14:44 | 5.97 | 5.97 | 5.96 | 5.97 | 3.03K |
| 2026-09-18 14:43 | 5.97 | 5.97 | 5.97 | 5.97 | 2.45K |
| 2026-09-18 14:42 | 5.96 | 5.97 | 5.96 | 5.97 | 1.96K |
| 2026-09-18 14:41 | 5.96 | 5.96 | 5.96 | 5.96 | 2.31K |
| 2026-09-18 14:40 | 5.96 | 5.97 | 5.96 | 5.96 | 567.73 |
| 2026-09-18 14:39 | 5.96 | 5.96 | 5.96 | 5.96 | 807.72 |
| 2026-09-18 14:38 | 5.96 | 5.97 | 5.96 | 5.97 | 188.02 |
| 2026-09-18 14:37 | 5.96 | 5.97 | 5.96 | 5.96 | 157.65 |
| 2026-09-18 14:36 | 5.96 | 5.97 | 5.96 | 5.96 | 2.77K |
| 2026-09-18 14:35 | 5.96 | 5.97 | 5.96 | 5.96 | 3.64K |
| 2026-09-18 14:34 | 5.96 | 5.96 | 5.96 | 5.96 | 3.56K |
| 2026-09-18 14:33 | 5.95 | 5.96 | 5.95 | 5.96 | 2.58K |
| 2026-09-18 14:32 | 5.95 | 5.95 | 5.95 | 5.95 | 3.14K |
| 2026-09-18 14:31 | 5.94 | 5.95 | 5.94 | 5.95 | 4.16K |
| 2026-09-18 14:30 | 5.94 | 5.94 | 5.93 | 5.94 | 1.03K |
| 2026-09-18 14:29 | 5.94 | 5.95 | 5.94 | 5.94 | 195.56 |
| 2026-09-18 14:28 | 5.94 | 5.95 | 5.94 | 5.94 | 954.93 |
| 2026-09-18 14:27 | 5.94 | 5.94 | 5.94 | 5.94 | 165.84 |
| 2026-09-18 14:26 | 5.96 | 5.96 | 5.94 | 5.94 | 2.53K |
| 2026-09-18 14:25 | 5.96 | 5.96 | 5.96 | 5.96 | 735.39 |
| 2026-09-18 14:24 | 5.94 | 5.96 | 5.94 | 5.96 | 873.18 |
| 2026-09-18 14:23 | 5.94 | 5.94 | 5.94 | 5.94 | 369.02 |