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