Insolar Historical Data

INS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 17, 2020 $ 0.211
-13.94%
$ 10.53 million $ 3.05 million
Jul 16, 2020 $ 0.245
+42.91%
$ 12.24 million $ 13.19 million
Jul 15, 2020 $ 0.171
+3.19%
$ 8.56 million $ 1.27 million
Jul 14, 2020 $ 0.166
-3.37%
$ 8.3 million $ 1.25 million
Jul 13, 2020 $ 0.172
-6.70%
$ 8.59 million $ 1.27 million
Jul 12, 2020 $ 0.184
-11.13%
$ 9.21 million $ 1.06 million
Jul 11, 2020 $ 0.207
+31.62%
$ 10.36 million $ 3.83 million
Jul 10, 2020 $ 0.157
+2.83%
$ 7.87 million $ 1.12 million
Jul 9, 2020 $ 0.153
-1.97%
$ 7.65 million $ 1.05 million
Jul 8, 2020 $ 0.156
+7.05%
$ 7.81 million $ 1.4 million
Jul 7, 2020 $ 0.146
-0.89%
$ 7.29 million $ 1.1 million
Jul 6, 2020 $ 0.147
+0.30%
$ 7.36 million $ 1.08 million
Jul 5, 2020 $ 0.147
+2.34%
$ 7.33 million $ 1.02 million
Jul 4, 2020 $ 0.143
-0.98%
$ 7.16 million $ 1.07 million
Jul 3, 2020 $ 0.145
-5.06%
$ 7.23 million $ 1.17 million
Jul 2, 2020 $ 0.152
-2.39%
$ 7.62 million $ 935,083
Jul 1, 2020 $ 0.156
-3.85%
$ 7.8 million $ 976,360
Jun 30, 2020 $ 0.162
+3.83%
$ 8.12 million $ 1.4 million
Jun 29, 2020 $ 0.156
+2.35%
$ 7.82 million $ 1.2 million
Jun 28, 2020 $ 0.153
-1.44%
$ 7.64 million $ 1.22 million
Jun 27, 2020 $ 0.155
+0.30%
$ 7.75 million $ 1.19 million
Jun 26, 2020 $ 0.154
-9.32%
$ 7.72 million $ 1.02 million
Jun 25, 2020 $ 0.17
+2.84%
$ 8.52 million $ 1.31 million
Jun 24, 2020 $ 0.166
-3.37%
$ 8.28 million $ 1.19 million
Jun 23, 2020 $ 0.171
-3.41%
$ 8.57 million $ 1.16 million
Jun 22, 2020 $ 0.178
-16.29%
$ 8.88 million $ 1.08 million
Jun 21, 2020 $ 0.212
+18.19%
$ 10.6 million $ 1.68 million
Jun 20, 2020 $ 0.179
-7.33%
$ 8.97 million $ 1.13 million
Jun 19, 2020 $ 0.193
-23.55%
$ 9.67 million $ 1.35 million
Jun 18, 2020 $ 0.253
-21.23%
$ 12.66 million $ 3.47 million
Jun 17, 2020 $ 0.321
+42.86%
$ 16.07 million $ 6.55 million
Jun 16, 2020 $ 0.225
+17.39%
$ 11.25 million $ 1.67 million
Jun 15, 2020 $ 0.192
-3.30%
$ 9.58 million $ 1.41 million
Jun 14, 2020 $ 0.198
-27.81%
$ 9.91 million $ 1.61 million
Jun 13, 2020 $ 0.274
+8.23%
$ 13.72 million $ 4.89 million
Jun 12, 2020 $ 0.254
+61.69%
$ 12.68 million $ 1.45 million
Jun 11, 2020 $ 0.157
-9.90%
$ 7.84 million $ 1.33 million
Jun 10, 2020 $ 0.174
+9.66%
$ 8.71 million $ 867,731
Jun 9, 2020 $ 0.159
-3.09%
$ 7.94 million $ 1.36 million
Jun 8, 2020 $ 0.164
-7.73%
$ 8.19 million $ 1.06 million
Jun 7, 2020 $ 0.178
-11.70%
$ 8.88 million $ 1.58 million
Jun 6, 2020 $ 0.201
+8.12%
$ 10.05 million $ 1.64 million
Jun 5, 2020 $ 0.186
-0.01%
$ 9.3 million $ 1.53 million
Jun 4, 2020 $ 0.186
-21.84%
$ 9.3 million $ 1.81 million
Jun 3, 2020 $ 0.238
+39.61%
$ 11.9 million $ 3.53 million
Jun 2, 2020 $ 0.17
-11.74%
$ 8.52 million $ 1.96 million
Jun 1, 2020 $ 0.193
+48.11%
$ 9.66 million $ 4.49 million
May 31, 2020 $ 0.13
-8.61%
$ 6.52 million $ 1.39 million
May 30, 2020 $ 0.143
+6.19%
$ 7.14 million $ 1.52 million
May 29, 2020 $ 0.134
-0.84%
$ 6.72 million $ 1.3 million