Insolar Historical Data

INS Page 18
Download
Date Close Price change Market cap Trading volume
Jan 14, 2019 $0.303
+9.58%
$9.84 million $1.39 million
Jan 13, 2019 $0.273
-3.71%
$11.59 million $1.75 million
Jan 12, 2019 $0.283
+0.52%
$12.03 million $409,584
Jan 11, 2019 $0.281
+1.96%
$9.15 million $603,378
Jan 10, 2019 $0.276
-13.73%
$11.03 million $1.02 million
Jan 9, 2019 $0.32
-0.82%
$12.8 million $918,897
Jan 8, 2019 $0.323
-3.89%
$13.72 million $2.56 million
Jan 7, 2019 $0.335
+7.80%
$14.23 million $2.38 million
Jan 6, 2019 $0.311
+4.05%
$12.42 million $672,992
Jan 5, 2019 $0.298
-3.38%
$12.66 million $1.08 million
Jan 4, 2019 $0.309
+1.56%
$10.03 million $3.28 million
Jan 3, 2019 $0.301
+5.04%
$12.8 million $2.58 million
Jan 2, 2019 $0.286
+2.78%
$11.45 million $556,037
Jan 1, 2019 $0.278
+3.36%
$11.13 million $433,689
Dec 31, 2018 $0.268
-3.90%
$10.73 million $1.24 million
Dec 30, 2018 $0.279
+2.95%
$11.85 million $585,923
Dec 29, 2018 $0.271
-5.09%
$8.82 million $577,036
Dec 28, 2018 $0.286
+12.82%
$11.43 million $1.21 million
Dec 27, 2018 $0.253
-11.02%
$10.14 million $1.12 million
Dec 26, 2018 $0.284
+6.44%
$11.38 million $2.38 million
Dec 25, 2018 $0.268
-10.34%
$11.38 million $1.23 million
Dec 24, 2018 $0.298
-2.49%
$11.91 million $2.63 million
Dec 23, 2018 $0.299
+4.48%
$9.72 million $994,847
Dec 22, 2018 $0.287
+3.76%
$11.47 million $1.39 million
Dec 21, 2018 $0.278
-14.08%
$11.12 million $4.33 million
Dec 20, 2018 $0.324
+33.16%
$10.53 million $1.94 million
Dec 19, 2018 $0.243
+1.60%
$10.34 million $968,865
Dec 18, 2018 $0.239
+3.32%
$10.16 million $741,738
Dec 17, 2018 $0.231
+9.16%
$9.83 million $434,730
Dec 16, 2018 $0.212
-6.22%
$9 million $459,254
Dec 15, 2018 $0.227
-3.96%
$9.66 million $852,678
Dec 14, 2018 $0.237
+6.07%
$10.06 million $2.07 million
Dec 13, 2018 $0.223
+6.18%
$8.91 million $1.15 million
Dec 12, 2018 $0.211
+6.86%
$8.99 million $242,653
Dec 11, 2018 $0.198
-2.83%
$7.93 million $309,686
Dec 10, 2018 $0.204
-5.41%
$8.16 million $345,086
Dec 9, 2018 $0.215
+2.44%
$9.15 million $380,537
Dec 8, 2018 $0.21
-1.09%
$6.81 million $587,705
Dec 7, 2018 $0.211
+3.66%
$8.96 million $396,683
Dec 6, 2018 $0.204
-20.56%
$8.17 million $1.8 million
Dec 5, 2018 $0.257
+3.76%
$10.27 million $1.62 million
Dec 4, 2018 $0.247
+4.65%
$12.37 million $721,111
Dec 3, 2018 $0.236
-4.23%
$0 $743,132
Dec 2, 2018 $0.246
-3.47%
$0 $1.55 million
Dec 1, 2018 $0.255
+12.22%
$0 $1.28 million
Nov 30, 2018 $0.227
-1.02%
$0 $692,641
Nov 29, 2018 $0.255
+0.00%
$0 $4,089
Nov 28, 2018 $0.193
+0.00%
$0.1 $3,750
Nov 27, 2018 $0.204
+0.00%
$0 $3,926
Nov 26, 2018 $0.2
+0.00%
$0 $3,820