Insolar Historical Data

INS Page 14
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $0.263
-1.15%
$13.13 million $809,964
Aug 1, 2019 $0.266
-1.84%
$13.28 million $1.15 million
Jul 31, 2019 $0.271
+5.17%
$13.53 million $4.88 million
Jul 30, 2019 $0.257
+3.68%
$12.86 million $1.1 million
Jul 29, 2019 $0.248
+1.26%
$12.41 million $298,605
Jul 28, 2019 $0.245
+1.93%
$12.25 million $417,807
Jul 27, 2019 $0.24
-9.54%
$12.02 million $414,895
Jul 26, 2019 $0.266
-0.39%
$13.29 million $288,269
Jul 25, 2019 $0.267
+0.55%
$13.34 million $424,408
Jul 24, 2019 $0.265
+1.36%
$13.27 million $450,571
Jul 23, 2019 $0.262
-4.68%
$13.09 million $310,745
Jul 22, 2019 $0.275
-2.31%
$13.73 million $393,357
Jul 21, 2019 $0.281
-1.75%
$14.06 million $734,745
Jul 20, 2019 $0.286
-0.93%
$14.31 million $949,128
Jul 19, 2019 $0.289
-5.70%
$14.44 million $260,559
Jul 18, 2019 $0.306
+8.99%
$15.31 million $422,987
Jul 17, 2019 $0.281
+5.66%
$14.05 million $514,962
Jul 16, 2019 $0.266
-15.52%
$13.3 million $466,168
Jul 15, 2019 $0.315
+20.08%
$15.74 million $1.18 million
Jul 14, 2019 $0.262
-18.62%
$13.11 million $256,468
Jul 13, 2019 $0.322
+5.44%
$16.11 million $686,563
Jul 12, 2019 $0.306
+4.15%
$15.28 million $698,458
Jul 11, 2019 $0.293
+3.34%
$14.67 million $982,658
Jul 10, 2019 $0.284
-17.67%
$14.19 million $514,459
Jul 9, 2019 $0.345
-4.98%
$17.24 million $580,443
Jul 8, 2019 $0.363
+5.47%
$18.14 million $758,722
Jul 7, 2019 $0.344
+1.84%
$17.2 million $697,390
Jul 6, 2019 $0.338
-0.31%
$16.89 million $799,636
Jul 5, 2019 $0.339
-3.25%
$16.94 million $480,124
Jul 4, 2019 $0.35
+1.11%
$17.51 million $672,638
Jul 3, 2019 $0.346
+5.15%
$17.32 million $1.07 million
Jul 2, 2019 $0.329
+2.86%
$16.47 million $1.22 million
Jul 1, 2019 $0.32
-1.99%
$16.01 million $625,832
Jun 30, 2019 $0.327
-0.89%
$16.34 million $1.41 million
Jun 29, 2019 $0.33
+1.89%
$16.48 million $698,893
Jun 28, 2019 $0.324
+5.28%
$16.18 million $644,619
Jun 27, 2019 $0.307
-14.51%
$15.37 million $986,947
Jun 26, 2019 $0.359
-0.09%
$17.97 million $1.28 million
Jun 25, 2019 $0.36
-4.91%
$17.99 million $1.41 million
Jun 24, 2019 $0.378
+0.43%
$18.92 million $871,218
Jun 23, 2019 $0.377
-6.45%
$18.84 million $1.36 million
Jun 22, 2019 $0.403
-10.92%
$20.14 million $9.28 million
Jun 21, 2019 $0.452
+12.00%
$22.6 million $8.87 million
Jun 20, 2019 $0.404
+3.98%
$20.18 million $1.14 million
Jun 19, 2019 $0.387
+1.67%
$19.33 million $882,388
Jun 18, 2019 $0.38
-0.82%
$19.02 million $1.5 million
Jun 17, 2019 $0.382
+1.54%
$19.12 million $807,727
Jun 16, 2019 $0.377
+0.57%
$18.83 million $867,752
Jun 15, 2019 $0.373
+3.29%
$18.67 million $950,363
Jun 14, 2019 $0.361
-8.00%
$13.09 million $1.44 million