Insolar Historical Data

INS Page 9
Download
Date Close Price change Market cap Trading volume
Apr 8, 2020 $ 0.118
+6.18%
$ 5.89 million $ 679,288
Apr 7, 2020 $ 0.111
-0.77%
$ 5.54 million $ 410,387
Apr 6, 2020 $ 0.112
+4.34%
$ 5.58 million $ 481,235
Apr 5, 2020 $ 0.107
-0.16%
$ 5.35 million $ 763,948
Apr 4, 2020 $ 0.107
-0.54%
$ 5.36 million $ 255,959
Apr 3, 2020 $ 0.108
+0.18%
$ 5.39 million $ 370,224
Apr 2, 2020 $ 0.108
+0.27%
$ 5.38 million $ 460,565
Apr 1, 2020 $ 0.107
+3.39%
$ 5.37 million $ 475,030
Mar 31, 2020 $ 0.104
-3.15%
$ 5.19 million $ 485,553
Mar 30, 2020 $ 0.107
+7.31%
$ 5.37 million $ 629,302
Mar 29, 2020 $ 0.1
-19.52%
$ 5.01 million $ 1.06 million
Mar 28, 2020 $ 0.124
+16.72%
$ 6.22 million $ 1 million
Mar 27, 2020 $ 0.107
-18.06%
$ 5.33 million $ 978,661
Mar 26, 2020 $ 0.13
-3.65%
$ 6.5 million $ 6.28 million
Mar 25, 2020 $ 0.135
+1.62%
$ 6.75 million $ 1.12 million
Mar 24, 2020 $ 0.133
+19.17%
$ 6.64 million $ 2.21 million
Mar 23, 2020 $ 0.111
-4.27%
$ 5.57 million $ 1.61 million
Mar 22, 2020 $ 0.116
+19.96%
$ 5.82 million $ 6.34 million
Mar 21, 2020 $ 0.097
-1.70%
$ 4.85 million $ 536,867
Mar 20, 2020 $ 0.0986
+4.88%
$ 4.93 million $ 2.47 million
Mar 19, 2020 $ 0.094
+9.66%
$ 4.7 million $ 635,336
Mar 18, 2020 $ 0.0857
+1.30%
$ 4.29 million $ 550,458
Mar 17, 2020 $ 0.0849
+3.57%
$ 4.24 million $ 436,657
Mar 16, 2020 $ 0.0818
-15.75%
$ 4.09 million $ 449,971
Mar 15, 2020 $ 0.0972
-2.23%
$ 4.86 million $ 794,825
Mar 14, 2020 $ 0.0995
+13.73%
$ 4.97 million $ 2.16 million
Mar 13, 2020 $ 0.0871
+30.19%
$ 4.36 million $ 485,681
Mar 12, 2020 $ 0.0669
-50.93%
$ 3.35 million $ 376,826
Mar 11, 2020 $ 0.136
-1.69%
$ 6.82 million $ 349,485
Mar 10, 2020 $ 0.139
-1.86%
$ 6.94 million $ 371,290
Mar 9, 2020 $ 0.141
+6.19%
$ 7.07 million $ 957,038
Mar 8, 2020 $ 0.133
-12.91%
$ 6.65 million $ 403,874
Mar 7, 2020 $ 0.153
-5.42%
$ 7.64 million $ 510,750
Mar 6, 2020 $ 0.162
+2.09%
$ 8.08 million $ 340,180
Mar 5, 2020 $ 0.158
+0.24%
$ 7.91 million $ 742,394
Mar 4, 2020 $ 0.158
+1.12%
$ 7.88 million $ 462,446
Mar 3, 2020 $ 0.156
+2.61%
$ 7.8 million $ 945,343
Mar 2, 2020 $ 0.152
+2.81%
$ 7.6 million $ 373,587
Mar 1, 2020 $ 0.148
+1.07%
$ 7.39 million $ 438,012
Feb 29, 2020 $ 0.146
+3.98%
$ 7.32 million $ 501,357
Feb 28, 2020 $ 0.141
-2.16%
$ 7.05 million $ 295,208
Feb 27, 2020 $ 0.144
+1.20%
$ 7.19 million $ 516,796
Feb 26, 2020 $ 0.142
-11.69%
$ 7.1 million $ 652,420
Feb 25, 2020 $ 0.161
-8.18%
$ 8.05 million $ 3.23 million
Feb 24, 2020 $ 0.175
-5.22%
$ 8.77 million $ 530,670
Feb 23, 2020 $ 0.185
+2.47%
$ 9.25 million $ 419,628
Feb 22, 2020 $ 0.181
-2.54%
$ 9.03 million $ 515,073
Feb 21, 2020 $ 0.185
+1.55%
$ 9.27 million $ 515,980
Feb 20, 2020 $ 0.183
+2.21%
$ 9.13 million $ 874,926
Feb 19, 2020 $ 0.179
-10.27%
$ 8.93 million $ 746,025