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