InterShare21 Historical Data

IS21 Page 11
Download
Date Close Price change Market cap Trading volume
Feb 6, 7 AM $ 0.974
+0.00%
$ 54,336 $ 8,149
Feb 6, 6 AM $ 0.977
+0.00%
$ 54,533 $ 7,764
Feb 6, 5 AM $ 0.979
+0.12%
$ 54,615 $ 7,577
Feb 6, 4 AM $ 0.972
+0.00%
$ 54,269 $ 6,955
Feb 6, 3 AM $ 0.973
+0.00%
$ 54,303 $ 6,629
Feb 6, 1 AM $ 0.977
+0.12%
$ 54,528 $ 29,377
Feb 6, 12 AM $ 0.974
+0.33%
$ 54,341 $ 27,429
Feb 5, 11 PM $ 0.97
-0.43%
$ 54,159 $ 23,724
Feb 5, 10 PM $ 0.97
-0.07%
$ 54,125 $ 21,881
Feb 5, 3 PM $ 0.982
+0.00%
$ 54,782 $ 18,762
Feb 5, 2 PM $ 0.987
+0.00%
$ 55,084 $ 16,444
Feb 5, 12 PM $ 0.984
+0.00%
$ 54,893 $ 15,332
Feb 5, 11 AM $ 0.983
+0.06%
$ 54,883 $ 15,058
Feb 5, 10 AM $ 0.985
-0.05%
$ 54,953 $ 13,860
Feb 5, 9 AM $ 0.989
-0.04%
$ 55,203 $ 13,051
Feb 5, 7 AM $ 0.982
+0.00%
$ 54,801 $ 12,002
Feb 5, 6 AM $ 0.985
+0.01%
$ 54,978 $ 11,329
Feb 5, 5 AM $ 0.983
-0.06%
$ 54,859 $ 10,876
Feb 5, 4 AM $ 0.98
+0.00%
$ 54,686 $ 9,391
Feb 5, 2 AM $ 0.982
-0.69%
$ 54,785 $ 18,116
Feb 5, 1 AM $ 0.988
-0.17%
$ 55,121 $ 16,717
Feb 4, 11 PM $ 0.989
+0.59%
$ 55,180 $ 15,668
Feb 4, 10 PM $ 0.98
-0.20%
$ 54,680 $ 14,671
Feb 4, 9 PM $ 0.984
-0.18%
$ 54,934 $ 12,088
Feb 4, 7 PM $ 0.99
+0.12%
$ 55,232 $ 10,226
Feb 4, 6 PM $ 0.986
+0.67%
$ 55,044 $ 8,437
Feb 4, 5 PM $ 0.981
+0.00%
$ 54,752 $ 5,239
Feb 4, 4 PM $ 0.983
-0.26%
$ 54,884 $ 4,780
Feb 4, 3 PM $ 0.988
+0.02%
$ 55,158 $ 3,380
Feb 4, 2 PM $ 0.991
-0.16%
$ 55,307 $ 1,895
Jan 27, 11 PM $ 0.939
+0.17%
$ 52,420 $ 38
Jan 27, 10 PM $ 0.938
+0.04%
$ 52,329 $ 38
Jan 27, 9 PM $ 0.937
-0.09%
$ 52,321 $ 38
Jan 27, 8 PM $ 0.935
+0.70%
$ 52,168 $ 38
Jan 27, 7 PM $ 0.927
+0.41%
$ 51,760 $ 38
Jan 27, 6 PM $ 0.923
+0.33%
$ 51,491 $ 89
Jan 27, 5 PM $ 0.921
-1.08%
$ 51,424 $ 89
Jan 27, 4 PM $ 0.931
+0.90%
$ 51,955 $ 121
Jan 27, 3 PM $ 0.922
-0.10%
$ 51,435 $ 120
Jan 27, 2 PM $ 0.924
-0.02%
$ 51,562 $ 120
Jan 27, 1 PM $ 0.924
-0.04%
$ 51,586 $ 120
Jan 27, 12 PM $ 0.925
+0.03%
$ 51,612 $ 120
Jan 27, 11 AM $ 0.924
+0.08%
$ 51,543 $ 120
Jan 27, 10 AM $ 0.923
-0.13%
$ 51,523 $ 120
Jan 27, 9 AM $ 0.925
-0.29%
$ 51,617 $ 120
Jan 27, 8 AM $ 0.928
-0.08%
$ 51,783 $ 145
Jan 27, 7 AM $ 0.929
+0.23%
$ 51,870 $ 175
Jan 27, 6 AM $ 0.928
-0.19%
$ 51,782 $ 175
Jan 27, 5 AM $ 0.93
-0.03%
$ 51,883 $ 175
Jan 27, 4 AM $ 0.932
+0.05%
$ 52,037 $ 175