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