Insolar Historical Data

INS Page 5
Download
Date Close Price change Market cap Trading volume
Nov 6, 2020 $ 0.0967
-0.06%
$ 4.84 million $ 620
Nov 5, 2020 $ 0.0968
+10.26%
$ 4.84 million $ 621
Nov 4, 2020 $ 0.0878
+1.18%
$ 4.39 million $ 563
Nov 3, 2020 $ 0.0867
+2.91%
$ 4.34 million $ 556
Nov 2, 2020 $ 0.0843
-1.29%
$ 4.21 million $ 540
Nov 1, 2020 $ 0.0853
-0.29%
$ 4.27 million $ 547
Oct 31, 2020 $ 0.0856
+1.66%
$ 4.28 million $ 549
Oct 30, 2020 $ 0.0842
+0.73%
$ 4.21 million $ 540
Oct 29, 2020 $ 0.0836
+1.30%
$ 4.18 million $ 536
Oct 28, 2020 $ 0.0825
-2.78%
$ 4.12 million $ 529
Oct 27, 2020 $ 0.0849
+4.57%
$ 4.25 million $ 544
Oct 26, 2020 $ 0.0812
+0.34%
$ 4.06 million $ 521
Oct 25, 2020 $ 0.0809
-0.74%
$ 4.05 million $ 519
Oct 24, 2020 $ 0.0815
+1.38%
$ 4.08 million $ 522
Oct 23, 2020 $ 0.0804
-0.38%
$ 4.02 million $ 515
Oct 22, 2020 $ 0.0807
+1.35%
$ 4.04 million $ 517
Oct 21, 2020 $ 0.0797
+7.59%
$ 3.98 million $ 511
Oct 20, 2020 $ 0.0741
+1.37%
$ 3.7 million $ 475
Oct 19, 2020 $ 0.0731
+2.14%
$ 3.65 million $ 468
Oct 18, 2020 $ 0.0715
+1.22%
$ 3.58 million $ 458
Oct 17, 2020 $ 0.0707
+0.39%
$ 3.53 million $ 453
Oct 16, 2020 $ 0.0704
-1.55%
$ 3.52 million $ 451
Oct 15, 2020 $ 0.0715
+0.55%
$ 3.58 million $ 458
Oct 14, 2020 $ 0.0711
+0.05%
$ 3.56 million $ 456
Oct 13, 2020 $ 0.0711
-0.42%
$ 3.55 million $ 455
Oct 12, 2020 $ 0.0521
+1.59%
$ 2.61 million $ 0
Oct 11, 2020 $ 0.0513
-14.37%
$ 2.57 million $ 411
Sep 30, 2020 $ 0.0461
-0.98%
$ 2.3 million $ 16
Sep 29, 2020 $ 0.0465
-14.79%
$ 2.33 million $ 16
Sep 28, 2020 $ 0.0546
-74.66%
$ 2.73 million $ 250
Sep 27, 2020 $ 0.216
+0.32%
$ 10.78 million $ 496
Sep 26, 2020 $ 0.215
+294.19%
$ 10.75 million $ 1,675
Sep 25, 2020 $ 0.0545
-0.13%
$ 2.73 million $ 21
Sep 24, 2020 $ 0.103
-0.50%
$ 5.16 million $ 41
Sep 23, 2020 $ 0.104
+88.85%
$ 5.18 million $ 41
Sep 22, 2020 $ 0.0549
+4.16%
$ 2.74 million $ 15
Sep 19, 2020 $ 0.0677
-0.01%
$ 3.38 million $ 703,991
Sep 18, 2020 $ 0.0676
-0.10%
$ 3.38 million $ 703,376
Sep 17, 2020 $ 0.0677
-0.14%
$ 3.38 million $ 703,874
Sep 16, 2020 $ 0.0678
+1.61%
$ 3.39 million $ 705,289
Sep 15, 2020 $ 0.0667
+1.04%
$ 3.34 million $ 694,233
Sep 14, 2020 $ 0.066
+3.40%
$ 3.3 million $ 686,766
Sep 13, 2020 $ 0.0638
-1.19%
$ 3.19 million $ 663,950
Sep 12, 2020 $ 0.0646
+0.49%
$ 3.23 million $ 672,003
Sep 11, 2020 $ 0.0643
-10.53%
$ 3.21 million $ 670,402
Sep 10, 2020 $ 0.0718
+32.39%
$ 3.59 million $ 1.08 million
Sep 9, 2020 $ 0.0542
+2.35%
$ 2.71 million $ 350,396
Sep 8, 2020 $ 0.053
-9.01%
$ 2.65 million $ 165,470
Sep 7, 2020 $ 0.0582
-5.24%
$ 2.91 million $ 264,552
Sep 6, 2020 $ 0.0614
+2.79%
$ 3.07 million $ 783,502