Insolar Historical Data

INS Page 10
Download
Date Close Price change Market cap Trading volume
Feb 18, 2020 $ 0.199
+8.01%
$ 9.95 million $ 2.39 million
Feb 17, 2020 $ 0.184
-4.72%
$ 9.22 million $ 862,804
Feb 16, 2020 $ 0.194
-3.53%
$ 9.68 million $ 1.4 million
Feb 15, 2020 $ 0.201
-7.00%
$ 10.04 million $ 1.92 million
Feb 14, 2020 $ 0.216
+6.02%
$ 10.79 million $ 1.55 million
Feb 13, 2020 $ 0.204
-2.34%
$ 10.18 million $ 3 million
Feb 12, 2020 $ 0.209
+7.62%
$ 10.43 million $ 2.56 million
Feb 11, 2020 $ 0.194
+7.07%
$ 9.69 million $ 1.59 million
Feb 10, 2020 $ 0.181
-1.93%
$ 9.05 million $ 1.06 million
Feb 9, 2020 $ 0.185
+1.46%
$ 9.23 million $ 720,454
Feb 8, 2020 $ 0.182
-4.64%
$ 9.1 million $ 984,928
Feb 7, 2020 $ 0.191
+5.08%
$ 9.54 million $ 1.64 million
Feb 6, 2020 $ 0.182
+3.39%
$ 9.08 million $ 1.44 million
Feb 5, 2020 $ 0.176
-1.04%
$ 8.78 million $ 1.34 million
Feb 4, 2020 $ 0.177
+4.82%
$ 8.87 million $ 1.39 million
Feb 3, 2020 $ 0.169
+2.91%
$ 8.47 million $ 1.77 million
Feb 2, 2020 $ 0.165
+1.63%
$ 8.23 million $ 1.65 million
Feb 1, 2020 $ 0.162
-1.01%
$ 8.1 million $ 1.24 million
Jan 31, 2020 $ 0.164
+3.17%
$ 8.18 million $ 1.82 million
Jan 30, 2020 $ 0.159
+1.23%
$ 7.93 million $ 1.07 million
Jan 29, 2020 $ 0.157
-1.01%
$ 7.83 million $ 604,138
Jan 28, 2020 $ 0.158
-1.08%
$ 7.91 million $ 1.31 million
Jan 27, 2020 $ 0.16
-1.10%
$ 8 million $ 1.35 million
Jan 26, 2020 $ 0.162
-0.09%
$ 8.08 million $ 1.2 million
Jan 25, 2020 $ 0.162
+1.41%
$ 8.09 million $ 866,573
Jan 24, 2020 $ 0.16
-3.26%
$ 7.98 million $ 1.56 million
Jan 23, 2020 $ 0.165
+3.17%
$ 8.25 million $ 1.55 million
Jan 22, 2020 $ 0.16
-1.00%
$ 8 million $ 526,255
Jan 21, 2020 $ 0.162
-0.98%
$ 8.08 million $ 435,041
Jan 20, 2020 $ 0.163
-2.48%
$ 8.16 million $ 568,656
Jan 19, 2020 $ 0.167
-1.70%
$ 8.36 million $ 1.2 million
Jan 18, 2020 $ 0.17
-5.45%
$ 8.51 million $ 1.08 million
Jan 17, 2020 $ 0.18
-0.21%
$ 9 million $ 1.67 million
Jan 16, 2020 $ 0.18
+1.18%
$ 9.02 million $ 4.84 million
Jan 15, 2020 $ 0.178
-29.99%
$ 8.91 million $ 8.68 million
Jan 14, 2020 $ 0.255
+2.55%
$ 12.74 million $ 1.25 million
Jan 13, 2020 $ 0.248
+10.20%
$ 12.42 million $ 944,093
Jan 12, 2020 $ 0.226
-0.05%
$ 11.28 million $ 381,272
Jan 11, 2020 $ 0.226
+1.61%
$ 11.28 million $ 497,497
Jan 10, 2020 $ 0.222
-2.37%
$ 11.1 million $ 582,703
Jan 9, 2020 $ 0.227
+2.81%
$ 11.37 million $ 668,140
Jan 8, 2020 $ 0.221
-1.00%
$ 11.07 million $ 745,873
Jan 7, 2020 $ 0.224
-6.44%
$ 11.18 million $ 898,906
Jan 6, 2020 $ 0.239
-3.63%
$ 11.95 million $ 654,952
Jan 5, 2020 $ 0.248
+2.38%
$ 12.4 million $ 1.17 million
Jan 4, 2020 $ 0.242
-6.77%
$ 12.11 million $ 1.19 million
Jan 3, 2020 $ 0.26
+11.03%
$ 12.99 million $ 3.13 million
Jan 2, 2020 $ 0.234
+8.24%
$ 11.7 million $ 1.14 million
Jan 1, 2020 $ 0.216
-0.80%
$ 10.81 million $ 254,237
Dec 31, 2019 $ 0.218
+0.56%
$ 10.89 million $ 476,945