Insolar Historical Data

INS Page 15
Download
Date Close Price change Market cap Trading volume
Jun 13, 2019 $0.392
-0.03%
$14.23 million $1.77 million
Jun 12, 2019 $0.391
+3.17%
$18.1 million $1.22 million
Jun 11, 2019 $0.378
+4.32%
$17.5 million $1.42 million
Jun 10, 2019 $0.363
+5.49%
$14.54 million $747,994
Jun 9, 2019 $0.344
-3.51%
$12.48 million $1.57 million
Jun 8, 2019 $0.356
-4.34%
$12.91 million $1.07 million
Jun 7, 2019 $0.372
+3.61%
$17.22 million $767,270
Jun 6, 2019 $0.359
-2.13%
$13 million $1.05 million
Jun 5, 2019 $0.368
+6.45%
$17.04 million $1.64 million
Jun 4, 2019 $0.346
+0.05%
$13.82 million $843,028
Jun 3, 2019 $0.344
-6.74%
$15.92 million $1.32 million
Jun 2, 2019 $0.371
+2.29%
$14.83 million $1.41 million
Jun 1, 2019 $0.362
+0.06%
$16.75 million $599,956
May 31, 2019 $0.362
+6.60%
$16.73 million $676,556
May 30, 2019 $0.339
-11.40%
$12.27 million $901,107
May 29, 2019 $0.382
+3.63%
$15.3 million $764,930
May 28, 2019 $0.369
-4.46%
$14.74 million $943,217
May 27, 2019 $0.387
+12.86%
$15.46 million $1.51 million
May 26, 2019 $0.343
+4.72%
$13.7 million $1.27 million
May 25, 2019 $0.327
-2.72%
$15.14 million $675,191
May 24, 2019 $0.337
-10.28%
$15.57 million $1.61 million
May 23, 2019 $0.369
+15.32%
$14.76 million $1.59 million
May 22, 2019 $0.32
-0.94%
$14.82 million $1.73 million
May 21, 2019 $0.324
+1.64%
$12.97 million $1.03 million
May 20, 2019 $0.319
-1.09%
$14.77 million $1.01 million
May 19, 2019 $0.323
+10.34%
$14.96 million $1.03 million
May 18, 2019 $0.292
-0.24%
$13.51 million $628,966
May 17, 2019 $0.293
-5.49%
$10.62 million $915,513
May 16, 2019 $0.31
-7.58%
$11.23 million $803,131
May 15, 2019 $0.335
+18.28%
$12.13 million $1.63 million
May 14, 2019 $0.281
+3.57%
$13 million $541,187
May 13, 2019 $0.272
-3.67%
$12.59 million $861,612
May 12, 2019 $0.283
-8.08%
$13.08 million $533,563
May 11, 2019 $0.307
-0.71%
$11.14 million $1.1 million
May 10, 2019 $0.31
+7.06%
$11.24 million $1.18 million
May 9, 2019 $0.289
-3.56%
$10.48 million $1.88 million
May 8, 2019 $0.296
-0.02%
$10.74 million $980,037
May 7, 2019 $0.294
-2.81%
$13.59 million $1.07 million
May 6, 2019 $0.302
+3.18%
$10.95 million $1.43 million
May 5, 2019 $0.294
+0.37%
$10.67 million $1.06 million
May 4, 2019 $0.293
+0.82%
$13.56 million $1.05 million
May 3, 2019 $0.291
-1.12%
$13.47 million $435,313
May 2, 2019 $0.294
-2.23%
$13.6 million $411,526
May 1, 2019 $0.301
+1.46%
$13.9 million $805,355
Apr 30, 2019 $0.295
+3.64%
$10.71 million $650,897
Apr 29, 2019 $0.284
-0.74%
$13.14 million $619,526
Apr 28, 2019 $0.286
-1.06%
$13.23 million $849,914
Apr 27, 2019 $0.289
+4.02%
$13.35 million $1.27 million
Apr 26, 2019 $0.277
-2.20%
$10.02 million $892,579
Apr 25, 2019 $0.283
-6.14%
$13.07 million $1.81 million