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