Insolar Historical Data

INS Page 13
Download
Date Close Price change Market cap Trading volume
Sep 21, 2019 $0.239
+2.74%
$11.94 million $1.62 million
Sep 20, 2019 $0.232
-1.60%
$11.62 million $630,741
Sep 19, 2019 $0.236
-2.04%
$11.81 million $6.19 million
Sep 18, 2019 $0.241
+2.28%
$12.06 million $5.31 million
Sep 17, 2019 $0.236
-2.58%
$11.79 million $20.55 million
Sep 16, 2019 $0.242
-4.48%
$12.11 million $4.01 million
Sep 15, 2019 $0.253
-1.41%
$12.67 million $644,700
Sep 14, 2019 $0.257
+1.64%
$12.85 million $1.55 million
Sep 13, 2019 $0.253
-2.12%
$12.65 million $28.27 million
Sep 12, 2019 $0.258
-6.80%
$12.92 million $9.15 million
Sep 11, 2019 $0.277
+7.19%
$13.83 million $13.05 million
Sep 10, 2019 $0.258
-3.62%
$12.92 million $19.65 million
Sep 9, 2019 $0.268
-8.83%
$13.39 million $17.59 million
Sep 8, 2019 $0.294
+8.10%
$14.68 million $8.61 million
Sep 7, 2019 $0.272
+3.95%
$13.58 million $21.72 million
Sep 6, 2019 $0.262
+1.03%
$13.08 million $2.81 million
Sep 5, 2019 $0.259
-8.50%
$12.95 million $3.24 million
Sep 4, 2019 $0.282
-3.79%
$14.11 million $7.33 million
Sep 3, 2019 $0.293
+14.95%
$14.67 million $4.78 million
Sep 2, 2019 $0.255
+13.62%
$12.76 million $5.8 million
Sep 1, 2019 $0.225
-2.48%
$11.26 million $1.62 million
Aug 31, 2019 $0.231
-5.70%
$11.55 million $2.16 million
Aug 30, 2019 $0.245
-0.03%
$12.24 million $5 million
Aug 29, 2019 $0.245
-15.23%
$12.25 million $11.88 million
Aug 28, 2019 $0.289
+35.83%
$14.45 million $10.84 million
Aug 27, 2019 $0.213
+2.02%
$10.64 million $941,014
Aug 26, 2019 $0.208
+1.21%
$10.39 million $518,467
Aug 25, 2019 $0.205
-4.16%
$10.26 million $606,701
Aug 24, 2019 $0.214
-3.99%
$10.71 million $706,460
Aug 23, 2019 $0.223
-0.65%
$11.15 million $352,848
Aug 22, 2019 $0.225
-4.73%
$11.23 million $674,057
Aug 21, 2019 $0.236
+14.13%
$11.8 million $1.98 million
Aug 20, 2019 $0.207
+1.40%
$10.34 million $506,263
Aug 19, 2019 $0.203
+0.52%
$10.14 million $591,425
Aug 18, 2019 $0.202
+4.82%
$10.09 million $555,062
Aug 17, 2019 $0.192
+2.42%
$9.62 million $510,612
Aug 16, 2019 $0.187
-5.38%
$9.35 million $385,772
Aug 15, 2019 $0.197
+1.30%
$9.83 million $478,495
Aug 14, 2019 $0.194
-11.11%
$9.68 million $600,517
Aug 13, 2019 $0.218
-3.81%
$10.89 million $398,231
Aug 12, 2019 $0.227
-0.27%
$11.33 million $738,880
Aug 11, 2019 $0.227
+1.02%
$11.36 million $664,780
Aug 10, 2019 $0.225
+0.67%
$11.24 million $789,655
Aug 9, 2019 $0.224
-3.52%
$11.19 million $597,215
Aug 8, 2019 $0.232
-1.13%
$11.62 million $551,820
Aug 7, 2019 $0.235
-6.99%
$11.76 million $813,565
Aug 6, 2019 $0.253
-0.76%
$12.64 million $612,029
Aug 5, 2019 $0.255
-4.98%
$12.74 million $631,596
Aug 4, 2019 $0.268
-0.63%
$13.41 million $680,591
Aug 3, 2019 $0.27
+2.76%
$13.49 million $1.44 million