Insolar Historical Data

INS Page 17
Download
Date Close Price change Market cap Trading volume
Mar 5, 2019 $0.285
+3.46%
$9.25 million $716,896
Mar 4, 2019 $0.275
-5.07%
$11.69 million $1.18 million
Mar 3, 2019 $0.29
+0.14%
$9.42 million $1.6 million
Mar 2, 2019 $0.289
+0.68%
$9.4 million $903,566
Mar 1, 2019 $0.287
+4.05%
$9.34 million $1.26 million
Feb 28, 2019 $0.276
-0.20%
$8.98 million $1.13 million
Feb 27, 2019 $0.277
-1.22%
$9 million $1.76 million
Feb 26, 2019 $0.28
+0.65%
$11.91 million $2.75 million
Feb 25, 2019 $0.279
+6.35%
$9.05 million $1.25 million
Feb 24, 2019 $0.262
-8.87%
$11.13 million $920,168
Feb 23, 2019 $0.287
+4.41%
$12.21 million $1.11 million
Feb 22, 2019 $0.275
-0.28%
$11.7 million $602,066
Feb 21, 2019 $0.276
-4.38%
$8.97 million $856,566
Feb 20, 2019 $0.289
+5.48%
$11.55 million $2.15 million
Feb 19, 2019 $0.274
-1.02%
$11.64 million $602,067
Feb 18, 2019 $0.277
+4.42%
$8.99 million $812,737
Feb 17, 2019 $0.265
+0.18%
$11.27 million $630,353
Feb 16, 2019 $0.265
-0.71%
$10.59 million $344,184
Feb 15, 2019 $0.267
+1.12%
$11.33 million $483,035
Feb 14, 2019 $0.264
-0.02%
$10.54 million $372,063
Feb 13, 2019 $0.264
-2.03%
$10.55 million $565,573
Feb 12, 2019 $0.269
-1.50%
$10.77 million $277,761
Feb 11, 2019 $0.273
-3.39%
$11.61 million $280,996
Feb 10, 2019 $0.283
+1.14%
$12.03 million $291,743
Feb 9, 2019 $0.28
+0.50%
$11.19 million $366,169
Feb 8, 2019 $0.279
+8.39%
$9.05 million $861,150
Feb 7, 2019 $0.257
-0.05%
$10.28 million $481,577
Feb 6, 2019 $0.257
-3.13%
$10.29 million $381,056
Feb 5, 2019 $0.266
-3.66%
$8.63 million $346,732
Feb 4, 2019 $0.276
+3.13%
$11.71 million $923,588
Feb 3, 2019 $0.267
-1.54%
$11.36 million $267,393
Feb 2, 2019 $0.271
-0.19%
$11.52 million $328,579
Feb 1, 2019 $0.272
+0.07%
$10.87 million $414,337
Jan 31, 2019 $0.272
-0.18%
$10.86 million $424,517
Jan 30, 2019 $0.272
+4.53%
$10.88 million $605,497
Jan 29, 2019 $0.26
-0.93%
$11.06 million $375,799
Jan 28, 2019 $0.263
-8.93%
$11.17 million $753,232
Jan 27, 2019 $0.289
-3.25%
$11.54 million $748,388
Jan 26, 2019 $0.298
-1.86%
$11.93 million $653,690
Jan 25, 2019 $0.304
-2.91%
$12.16 million $743,549
Jan 24, 2019 $0.313
+1.93%
$13.31 million $994,256
Jan 23, 2019 $0.307
-5.06%
$13.05 million $782,933
Jan 22, 2019 $0.323
+5.16%
$12.91 million $1.92 million
Jan 21, 2019 $0.307
-3.27%
$12.29 million $1.28 million
Jan 20, 2019 $0.318
+2.21%
$13.5 million $3.4 million
Jan 19, 2019 $0.311
+3.37%
$13.2 million $1.17 million
Jan 18, 2019 $0.3
+2.06%
$12.01 million $1.17 million
Jan 17, 2019 $0.294
-1.47%
$12.51 million $663,029
Jan 16, 2019 $0.297
-0.85%
$9.64 million $793,694
Jan 15, 2019 $0.299
-0.88%
$9.73 million $1.37 million