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