Insolar Historical Data

INS Page 8
Download
Date Close Price change Market cap Trading volume
May 28, 2020 $ 0.135
-1.24%
$ 6.77 million $ 1.61 million
May 27, 2020 $ 0.137
+9.26%
$ 6.86 million $ 1.55 million
May 26, 2020 $ 0.126
-3.49%
$ 6.28 million $ 1.32 million
May 25, 2020 $ 0.13
-1.85%
$ 6.5 million $ 1.23 million
May 24, 2020 $ 0.133
-13.27%
$ 6.63 million $ 1.39 million
May 23, 2020 $ 0.153
+8.45%
$ 7.64 million $ 2.14 million
May 22, 2020 $ 0.141
-15.86%
$ 7.05 million $ 1.76 million
May 21, 2020 $ 0.168
+8.76%
$ 8.38 million $ 4.94 million
May 20, 2020 $ 0.154
+11.66%
$ 7.71 million $ 2.17 million
May 19, 2020 $ 0.138
+4.37%
$ 6.9 million $ 2.24 million
May 18, 2020 $ 0.132
+13.80%
$ 6.61 million $ 2.87 million
May 17, 2020 $ 0.116
-3.10%
$ 5.81 million $ 1.57 million
May 16, 2020 $ 0.12
-14.15%
$ 6 million $ 1.86 million
May 15, 2020 $ 0.14
-0.80%
$ 6.98 million $ 3.34 million
May 14, 2020 $ 0.141
+39.39%
$ 7.04 million $ 4.77 million
May 13, 2020 $ 0.101
+5.96%
$ 5.05 million $ 1.05 million
May 12, 2020 $ 0.0953
+6.88%
$ 4.76 million $ 1.2 million
May 11, 2020 $ 0.0892
-4.31%
$ 4.46 million $ 749,612
May 10, 2020 $ 0.0932
-14.89%
$ 4.66 million $ 1.08 million
May 9, 2020 $ 0.11
+1.67%
$ 5.48 million $ 872,238
May 8, 2020 $ 0.108
+4.62%
$ 5.39 million $ 879,770
May 7, 2020 $ 0.103
-10.82%
$ 5.15 million $ 296,685
May 6, 2020 $ 0.116
+2.58%
$ 5.78 million $ 2.13 million
May 5, 2020 $ 0.112
-0.67%
$ 5.62 million $ 338,883
May 4, 2020 $ 0.113
-0.72%
$ 5.66 million $ 420,357
May 3, 2020 $ 0.114
-1.77%
$ 5.7 million $ 336,209
May 2, 2020 $ 0.116
+1.34%
$ 5.81 million $ 514,165
May 1, 2020 $ 0.115
+3.86%
$ 5.73 million $ 347,462
Apr 30, 2020 $ 0.11
-5.40%
$ 5.51 million $ 322,772
Apr 29, 2020 $ 0.117
+1.67%
$ 5.83 million $ 416,963
Apr 28, 2020 $ 0.115
+1.20%
$ 5.73 million $ 546,920
Apr 27, 2020 $ 0.113
-2.76%
$ 5.67 million $ 573,639
Apr 26, 2020 $ 0.117
+1.96%
$ 5.83 million $ 546,610
Apr 25, 2020 $ 0.114
-0.76%
$ 5.71 million $ 334,639
Apr 24, 2020 $ 0.115
+0.45%
$ 5.76 million $ 426,800
Apr 23, 2020 $ 0.115
-4.37%
$ 5.73 million $ 675,097
Apr 22, 2020 $ 0.12
+5.26%
$ 5.99 million $ 507,651
Apr 21, 2020 $ 0.114
+5.57%
$ 5.69 million $ 613,504
Apr 20, 2020 $ 0.108
-8.78%
$ 5.39 million $ 538,564
Apr 19, 2020 $ 0.118
+2.66%
$ 5.91 million $ 542,381
Apr 18, 2020 $ 0.115
+4.40%
$ 5.76 million $ 307,753
Apr 17, 2020 $ 0.11
+1.33%
$ 5.51 million $ 330,828
Apr 16, 2020 $ 0.109
+5.73%
$ 5.44 million $ 195,430
Apr 15, 2020 $ 0.103
-5.90%
$ 5.15 million $ 159,463
Apr 14, 2020 $ 0.109
-3.23%
$ 5.47 million $ 495,363
Apr 13, 2020 $ 0.113
+4.38%
$ 5.65 million $ 120,908
Apr 12, 2020 $ 0.108
+4.10%
$ 5.42 million $ 334,401
Apr 11, 2020 $ 0.104
-0.17%
$ 5.21 million $ 117,726
Apr 10, 2020 $ 0.104
-10.85%
$ 5.21 million $ 354,855
Apr 9, 2020 $ 0.117
-0.61%
$ 5.85 million $ 338,261