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