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