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