Insolar Historical Data

INS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 30, 2019 $0.217
+6.96%
$10.83 million $553,019
Dec 29, 2019 $0.203
-4.44%
$10.13 million $402,350
Dec 28, 2019 $0.212
+4.33%
$10.6 million $409,564
Dec 27, 2019 $0.203
+4.84%
$10.16 million $289,216
Dec 26, 2019 $0.194
-1.51%
$9.69 million $201,486
Dec 25, 2019 $0.197
+0.01%
$9.83 million $221,315
Dec 24, 2019 $0.197
-2.75%
$9.83 million $54,707
Dec 23, 2019 $0.202
-1.52%
$10.11 million $69,522
Dec 22, 2019 $0.205
-1.29%
$10.26 million $698,082
Dec 21, 2019 $0.208
-6.05%
$10.4 million $545,908
Dec 20, 2019 $0.221
-2.60%
$11.06 million $828,574
Dec 19, 2019 $0.227
+8.19%
$11.36 million $1.34 million
Dec 18, 2019 $0.21
+9.23%
$10.5 million $1.06 million
Dec 17, 2019 $0.193
-1.99%
$9.63 million $1.97 million
Dec 16, 2019 $0.197
+0.15%
$9.83 million $1.4 million
Dec 15, 2019 $0.196
-0.36%
$9.81 million $2.12 million
Dec 14, 2019 $0.197
+9.68%
$9.85 million $3.23 million
Dec 13, 2019 $0.18
+3.05%
$8.98 million $368,532
Dec 12, 2019 $0.174
-3.50%
$8.71 million $365,904
Dec 11, 2019 $0.18
+4.44%
$9.01 million $474,542
Dec 10, 2019 $0.173
-7.79%
$8.63 million $829,009
Dec 9, 2019 $0.187
-7.74%
$9.36 million $1.01 million
Dec 8, 2019 $0.203
+5.94%
$10.14 million $1.2 million
Dec 7, 2019 $0.191
+8.06%
$9.57 million $1.42 million
Dec 6, 2019 $0.177
+3.39%
$8.86 million $351,054
Dec 5, 2019 $0.172
+1.35%
$8.59 million $399,421
Dec 4, 2019 $0.171
-1.30%
$8.54 million $507,290
Dec 3, 2019 $0.173
+3.91%
$8.66 million $593,496
Dec 2, 2019 $0.167
+1.14%
$8.33 million $236,041
Dec 1, 2019 $0.165
-2.49%
$8.24 million $185,471
Nov 30, 2019 $0.169
-2.10%
$8.45 million $300,036
Nov 29, 2019 $0.173
+6.49%
$8.64 million $326,997
Nov 28, 2019 $0.162
-1.48%
$8.11 million $288,561
Nov 27, 2019 $0.165
-1.76%
$8.25 million $474,073
Nov 26, 2019 $0.168
+6.78%
$8.4 million $839,741
Nov 25, 2019 $0.157
+4.80%
$7.84 million $38.9 million
Nov 24, 2019 $0.15
-8.47%
$7.48 million $315,052
Nov 23, 2019 $0.164
+2.06%
$8.18 million $328,836
Nov 22, 2019 $0.16
-6.83%
$7.98 million $317,492
Nov 21, 2019 $0.171
-5.10%
$8.57 million $411,931
Nov 20, 2019 $0.181
-2.26%
$9.03 million $428,318
Nov 19, 2019 $0.185
-0.38%
$9.24 million $448,588
Nov 18, 2019 $0.185
-0.70%
$9.27 million $778,198
Nov 17, 2019 $0.187
+0.27%
$9.34 million $356,284
Nov 16, 2019 $0.187
+0.09%
$9.33 million $371,891
Nov 15, 2019 $0.186
-0.10%
$9.32 million $502,787
Nov 14, 2019 $0.187
-0.01%
$9.33 million $316,386
Nov 13, 2019 $0.187
-0.71%
$9.33 million $450,196
Nov 12, 2019 $0.188
+1.01%
$9.39 million $23.01 million
Nov 11, 2019 $0.186
-3.24%
$9.3 million $660,231