InterShare21 Historical Data

IS21 Page 30
Download
Date Close Price change Market cap Trading volume
Dec 20, 5 AM $ 0.974
+0.03%
$ 29,128 $ 9,551
Dec 20, 4 AM $ 0.974
-0.04%
$ 29,118 $ 9,347
Dec 20, 3 AM $ 0.975
+0.05%
$ 29,131 $ 12,252
Dec 20, 2 AM $ 0.974
+0.08%
$ 29,115 $ 12,440
Dec 20, 1 AM $ 0.973
+0.00%
$ 29,091 $ 12,441
Dec 20, 12 AM $ 0.973
-0.08%
$ 29,090 $ 12,516
Dec 19, 11 PM $ 0.974
-0.07%
$ 29,112 $ 12,559
Dec 19, 10 PM $ 0.975
+0.13%
$ 29,133 $ 12,598
Dec 19, 9 PM $ 0.973
-0.05%
$ 29,094 $ 12,775
Dec 19, 8 PM $ 0.974
+0.03%
$ 29,110 $ 12,635
Dec 19, 7 PM $ 0.974
+0.44%
$ 29,102 $ 14,297
Dec 19, 6 PM $ 0.969
+0.06%
$ 28,979 $ 14,084
Dec 19, 5 PM $ 0.969
-0.53%
$ 28,960 $ 17,261
Dec 19, 4 PM $ 0.974
+0.21%
$ 29,116 $ 17,450
Dec 19, 3 PM $ 0.972
-0.23%
$ 29,054 $ 17,527
Dec 19, 2 PM $ 0.974
+0.11%
$ 29,121 $ 17,121
Dec 19, 1 PM $ 0.973
+0.01%
$ 29,088 $ 19,672
Dec 19, 12 PM $ 0.973
-0.11%
$ 29,087 $ 19,841
Dec 19, 11 AM $ 0.974
+0.19%
$ 29,119 $ 19,853
Dec 19, 10 AM $ 0.972
+0.02%
$ 29,065 $ 33,471
Dec 19, 9 AM $ 0.972
+0.02%
$ 29,060 $ 33,816
Dec 19, 8 AM $ 0.972
+0.02%
$ 29,053 $ 34,138
Dec 19, 7 AM $ 0.972
+0.24%
$ 29,047 $ 34,149
Dec 19, 6 AM $ 0.969
+0.07%
$ 28,979 $ 32,330
Dec 19, 5 AM $ 0.969
-0.50%
$ 28,958 $ 32,323
Dec 19, 4 AM $ 0.974
-0.01%
$ 29,105 $ 28,434
Dec 19, 3 AM $ 0.973
+0.54%
$ 29,094 $ 28,122
Dec 19, 2 AM $ 0.968
+0.10%
$ 28,930 $ 25,354
Dec 19, 1 AM $ 0.967
+0.00%
$ 28,900 $ 25,346
Dec 19, 12 AM $ 0.967
-0.07%
$ 28,901 $ 25,350
Dec 18, 11 PM $ 0.968
-0.02%
$ 28,920 $ 25,280
Dec 18, 10 PM $ 0.968
+0.01%
$ 28,926 $ 25,281
Dec 18, 9 PM $ 0.968
+0.23%
$ 28,923 $ 25,018
Dec 18, 8 PM $ 0.965
+0.09%
$ 28,857 $ 25,050
Dec 18, 7 PM $ 0.965
-0.52%
$ 28,854 $ 24,849
Dec 18, 6 PM $ 0.97
-0.01%
$ 29,005 $ 24,788
Dec 18, 5 PM $ 0.97
-0.70%
$ 29,008 $ 23,155
Dec 18, 4 PM $ 0.977
-0.24%
$ 29,213 $ 24,492
Dec 18, 3 PM $ 0.98
+0.31%
$ 29,282 $ 27,846
Dec 18, 2 PM $ 0.977
-0.28%
$ 29,204 $ 29,138
Dec 18, 1 PM $ 0.978
+0.45%
$ 29,229 $ 28,298
Dec 18, 12 PM $ 0.973
+0.09%
$ 29,097 $ 26,176
Dec 18, 11 AM $ 0.973
-0.04%
$ 29,072 $ 26,058
Dec 18, 10 AM $ 0.973
-0.09%
$ 29,083 $ 26,062
Dec 18, 9 AM $ 0.974
+0.11%
$ 29,107 $ 12,415
Dec 18, 8 AM $ 0.973
+0.11%
$ 29,074 $ 12,072
Dec 18, 7 AM $ 0.972
+0.13%
$ 29,041 $ 13,675
Dec 18, 6 AM $ 0.97
-0.01%
$ 29,002 $ 15,927
Dec 18, 5 AM $ 0.97
-0.14%
$ 29,006 $ 16,761
Dec 18, 4 AM $ 0.972
+0.14%
$ 29,048 $ 16,900