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