Insolar Historical Data

INS Page 12
Download
Date Close Price change Market cap Trading volume
Nov 10, 2019 $0.193
-1.93%
$9.63 million $1.22 million
Nov 9, 2019 $0.196
+1.94%
$9.82 million $822,721
Nov 8, 2019 $0.193
-1.77%
$9.63 million $773,731
Nov 7, 2019 $0.196
-0.67%
$9.81 million $447,977
Nov 6, 2019 $0.197
+0.28%
$9.87 million $1.02 million
Nov 5, 2019 $0.197
+1.28%
$9.83 million $500,151
Nov 4, 2019 $0.194
+0.01%
$9.7 million $1.11 million
Nov 3, 2019 $0.194
+0.35%
$9.7 million $391,503
Nov 2, 2019 $0.193
+1.35%
$9.67 million $1.96 million
Nov 1, 2019 $0.191
+1.30%
$9.54 million $412,504
Oct 31, 2019 $0.188
-2.10%
$9.42 million $827,799
Oct 30, 2019 $0.192
-0.62%
$9.62 million $16.5 million
Oct 29, 2019 $0.194
-12.91%
$9.68 million $12.87 million
Oct 28, 2019 $0.222
+7.18%
$11.11 million $10.94 million
Oct 27, 2019 $0.207
+3.99%
$10.37 million $9.87 million
Oct 26, 2019 $0.199
-6.02%
$9.93 million $5.56 million
Oct 25, 2019 $0.211
+8.04%
$10.55 million $1.18 million
Oct 24, 2019 $0.195
+8.72%
$9.77 million $657,953
Oct 23, 2019 $0.18
-10.69%
$8.98 million $498,457
Oct 22, 2019 $0.201
-1.41%
$10.06 million $532,859
Oct 21, 2019 $0.204
+2.15%
$10.2 million $1.44 million
Oct 20, 2019 $0.2
-2.05%
$9.99 million $3.52 million
Oct 19, 2019 $0.204
+10.30%
$10.19 million $1.1 million
Oct 18, 2019 $0.185
-1.27%
$9.24 million $281,404
Oct 17, 2019 $0.187
-0.59%
$9.36 million $280,315
Oct 16, 2019 $0.188
-1.97%
$9.41 million $4.61 million
Oct 15, 2019 $0.192
-4.61%
$9.6 million $14.98 million
Oct 14, 2019 $0.201
+2.35%
$10.06 million $538,674
Oct 13, 2019 $0.197
-0.58%
$9.83 million $555,327
Oct 12, 2019 $0.198
-2.28%
$9.89 million $620,529
Oct 11, 2019 $0.203
+2.08%
$10.14 million $22.43 million
Oct 10, 2019 $0.199
-6.84%
$9.93 million $4.89 million
Oct 9, 2019 $0.213
-0.59%
$10.63 million $2.36 million
Oct 8, 2019 $0.213
+5.63%
$10.67 million $2.42 million
Oct 7, 2019 $0.202
+9.06%
$10.1 million $1.37 million
Oct 6, 2019 $0.186
-2.50%
$9.29 million $10.59 million
Oct 5, 2019 $0.19
-0.26%
$9.52 million $585,554
Oct 4, 2019 $0.192
+1.53%
$9.59 million $858,384
Oct 3, 2019 $0.189
-2.22%
$9.44 million $6.36 million
Oct 2, 2019 $0.193
+6.36%
$9.66 million $5.96 million
Oct 1, 2019 $0.182
-2.32%
$9.08 million $8.52 million
Sep 30, 2019 $0.186
+2.06%
$9.29 million $794,692
Sep 29, 2019 $0.182
-1.62%
$9.11 million $1.62 million
Sep 28, 2019 $0.185
-1.65%
$9.26 million $753,414
Sep 27, 2019 $0.188
+12.35%
$9.41 million $1.21 million
Sep 26, 2019 $0.168
-7.52%
$8.38 million $720,472
Sep 25, 2019 $0.181
+2.62%
$9.04 million $807,080
Sep 24, 2019 $0.175
-20.13%
$8.73 million $1.07 million
Sep 23, 2019 $0.219
-5.68%
$10.93 million $759,997
Sep 22, 2019 $0.232
-2.99%
$11.58 million $1.35 million