Insolar Historical Data

INS Page 16
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 0.301
-4.06%
$ 10.91 million $ 814,318
Apr 23, 2019 $ 0.314
-6.93%
$ 11.39 million $ 750,849
Apr 22, 2019 $ 0.338
-0.81%
$ 15.62 million $ 1.2 million
Apr 21, 2019 $ 0.341
-2.63%
$ 12.37 million $ 619,640
Apr 20, 2019 $ 0.351
+1.64%
$ 16.25 million $ 1.46 million
Apr 19, 2019 $ 0.345
+1.97%
$ 12.52 million $ 1.22 million
Apr 18, 2019 $ 0.339
+1.22%
$ 12.28 million $ 1.24 million
Apr 17, 2019 $ 0.335
+3.38%
$ 12.13 million $ 1.46 million
Apr 16, 2019 $ 0.324
+0.46%
$ 14.97 million $ 760,608
Apr 15, 2019 $ 0.321
-4.17%
$ 11.65 million $ 584,415
Apr 14, 2019 $ 0.335
+2.70%
$ 15.49 million $ 917,439
Apr 13, 2019 $ 0.326
-1.17%
$ 15.06 million $ 554,838
Apr 12, 2019 $ 0.33
+0.15%
$ 11.95 million $ 1.76 million
Apr 11, 2019 $ 0.329
-9.40%
$ 11.93 million $ 952,730
Apr 10, 2019 $ 0.364
+2.30%
$ 13.18 million $ 1.86 million
Apr 9, 2019 $ 0.356
-1.03%
$ 12.89 million $ 2.31 million
Apr 8, 2019 $ 0.361
-3.44%
$ 13.09 million $ 910,032
Apr 7, 2019 $ 0.374
-0.50%
$ 13.55 million $ 1.37 million
Apr 6, 2019 $ 0.375
+9.57%
$ 13.6 million $ 6.17 million
Apr 5, 2019 $ 0.343
+0.69%
$ 15.87 million $ 783,215
Apr 4, 2019 $ 0.339
+0.65%
$ 15.68 million $ 946,649
Apr 3, 2019 $ 0.338
-2.03%
$ 15.61 million $ 1.05 million
Apr 2, 2019 $ 0.346
+4.37%
$ 12.54 million $ 1.1 million
Apr 1, 2019 $ 0.331
+2.24%
$ 15.3 million $ 1.25 million
Mar 31, 2019 $ 0.324
+3.00%
$ 14.97 million $ 1.07 million
Mar 30, 2019 $ 0.314
-0.86%
$ 11.39 million $ 1.06 million
Mar 29, 2019 $ 0.318
-0.23%
$ 13.99 million $ 2.41 million
Mar 28, 2019 $ 0.32
+5.90%
$ 10.88 million $ 2.16 million
Mar 27, 2019 $ 0.302
+4.10%
$ 10.28 million $ 1.72 million
Mar 26, 2019 $ 0.292
-0.33%
$ 9.92 million $ 1.44 million
Mar 25, 2019 $ 0.294
+2.33%
$ 12.95 million $ 2.99 million
Mar 24, 2019 $ 0.287
-0.05%
$ 12.64 million $ 658,908
Mar 23, 2019 $ 0.288
-0.01%
$ 12.69 million $ 666,521
Mar 22, 2019 $ 0.288
+0.74%
$ 9.78 million $ 673,532
Mar 21, 2019 $ 0.285
-3.30%
$ 12.56 million $ 1.36 million
Mar 20, 2019 $ 0.298
+1.35%
$ 13.13 million $ 2.1 million
Mar 19, 2019 $ 0.293
+1.95%
$ 9.97 million $ 659,245
Mar 18, 2019 $ 0.287
-1.16%
$ 9.77 million $ 703,572
Mar 17, 2019 $ 0.291
+0.50%
$ 9.45 million $ 546,209
Mar 16, 2019 $ 0.289
-0.95%
$ 12.3 million $ 608,322
Mar 15, 2019 $ 0.292
+1.91%
$ 12.41 million $ 1.13 million
Mar 14, 2019 $ 0.287
-1.04%
$ 12.18 million $ 2.34 million
Mar 13, 2019 $ 0.29
+1.20%
$ 12.31 million $ 1.46 million
Mar 12, 2019 $ 0.286
+3.32%
$ 12.17 million $ 2.62 million
Mar 11, 2019 $ 0.277
-1.02%
$ 11.77 million $ 1.17 million
Mar 10, 2019 $ 0.28
-0.19%
$ 11.91 million $ 819,811
Mar 9, 2019 $ 0.281
-1.27%
$ 9.13 million $ 726,418
Mar 8, 2019 $ 0.284
+1.77%
$ 9.24 million $ 909,255
Mar 7, 2019 $ 0.279
-0.75%
$ 9.08 million $ 744,128
Mar 6, 2019 $ 0.282
-1.05%
$ 9.15 million $ 670,226