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