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