InterShare21 Historical Data

IS21 Page 31
Download
Date Close Price change Market cap Trading volume
Dec 18, 4 AM $ 0.972
+0.14%
$ 29,048 $ 16,900
Dec 18, 3 AM $ 0.97
-0.12%
$ 29,007 $ 16,630
Dec 18, 2 AM $ 0.972
+0.24%
$ 29,042 $ 16,610
Dec 18, 1 AM $ 0.969
-0.04%
$ 28,973 $ 16,597
Dec 18, 12 AM $ 0.97
+0.04%
$ 28,985 $ 16,604
Dec 17, 11 PM $ 0.969
+0.00%
$ 28,973 $ 16,597
Dec 17, 10 PM $ 0.969
+0.13%
$ 28,972 $ 16,604
Dec 17, 9 PM $ 0.968
-0.10%
$ 28,935 $ 16,592
Dec 17, 8 PM $ 0.969
+0.17%
$ 28,963 $ 16,599
Dec 17, 7 PM $ 0.967
+0.03%
$ 28,915 $ 16,585
Dec 17, 6 PM $ 0.968
-0.16%
$ 28,930 $ 15,054
Dec 17, 5 PM $ 0.969
-0.04%
$ 28,978 $ 15,065
Dec 17, 4 PM $ 0.97
-0.49%
$ 28,990 $ 13,393
Dec 17, 3 PM $ 0.977
+0.20%
$ 29,214 $ 11,085
Dec 17, 2 PM $ 0.973
-0.15%
$ 29,091 $ 7,596
Dec 17, 1 PM $ 0.974
+0.14%
$ 29,123 $ 7,821
Dec 17, 12 PM $ 0.973
+0.02%
$ 29,082 $ 7,553
Dec 17, 11 AM $ 0.973
+0.04%
$ 29,074 $ 7,714
Dec 17, 10 AM $ 0.972
+0.06%
$ 29,063 $ 8,001
Dec 17, 9 AM $ 0.972
-0.02%
$ 29,044 $ 7,999
Dec 17, 8 AM $ 0.972
-0.23%
$ 29,049 $ 8,003
Dec 17, 7 AM $ 0.974
-0.41%
$ 29,117 $ 8,006
Dec 17, 6 AM $ 0.982
-0.13%
$ 29,339 $ 6,483
Dec 17, 5 AM $ 0.983
-0.06%
$ 29,375 $ 6,362
Dec 17, 4 AM $ 0.983
-0.23%
$ 29,395 $ 5,804
Dec 17, 3 AM $ 0.986
-0.07%
$ 29,463 $ 5,966
Dec 17, 2 AM $ 0.986
-0.06%
$ 29,485 $ 5,965
Dec 17, 1 AM $ 0.987
+0.07%
$ 29,504 $ 5,957
Dec 17, 12 AM $ 0.986
-0.19%
$ 29,483 $ 6,068
Dec 16, 11 PM $ 0.988
+0.07%
$ 29,540 $ 6,111
Dec 16, 10 PM $ 0.988
-0.02%
$ 29,520 $ 6,113
Dec 16, 9 PM $ 0.988
+0.00%
$ 29,527 $ 6,111
Dec 16, 8 PM $ 0.988
+0.14%
$ 29,527 $ 6,110
Dec 16, 7 PM $ 0.986
-0.16%
$ 29,486 $ 6,516
Dec 16, 6 PM $ 0.988
+0.34%
$ 29,527 $ 6,521
Dec 16, 5 PM $ 0.985
-0.07%
$ 29,429 $ 7,507
Dec 16, 4 PM $ 0.985
-0.24%
$ 29,450 $ 8,357
Dec 16, 3 PM $ 0.987
+0.11%
$ 29,499 $ 9,238
Dec 16, 2 PM $ 0.985
+0.16%
$ 29,456 $ 10,976
Dec 16, 1 PM $ 0.984
-0.32%
$ 29,408 $ 10,138
Dec 16, 12 PM $ 0.987
+0.05%
$ 29,503 $ 10,052
Dec 16, 11 AM $ 0.986
-0.06%
$ 29,483 $ 9,972
Dec 16, 10 AM $ 0.987
+0.41%
$ 29,495 $ 10,207
Dec 16, 9 AM $ 0.983
-0.02%
$ 29,375 $ 10,072
Dec 16, 8 AM $ 0.983
+0.16%
$ 29,382 $ 10,129
Dec 16, 7 AM $ 0.981
-0.23%
$ 29,335 $ 10,132
Dec 16, 6 AM $ 0.984
-0.01%
$ 29,402 $ 10,136
Dec 16, 5 AM $ 0.984
-0.52%
$ 29,405 $ 5,423
Dec 16, 4 AM $ 0.989
-0.03%
$ 29,572 $ 5,221
Dec 16, 3 AM $ 0.99
-0.03%
$ 29,582 $ 5,221