Insolar (XNS) historical data and Live price

insolar

Insolar

XNS
$ 0.070469 -7.241 % 0.0000055 BTC
MARKET CAP
7.047 M
24H VOLUME
371.912 k
CIRC.SUPPLY
100 M
MAX SUPPLY
1 B
Rank617
1H 1.11 %
24H -7.24 %
7D -52.62 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/21/200.0770.080.0680.068359,393.7926,844,618.962
10/20/200.0890.090.0760.077386,213.9717,663,378.35
10/19/200.1170.1180.0870.089371,054.2118,894,838.24
10/18/200.1350.1370.1170.117504,206.93411,726,398.733
10/17/200.1390.140.1330.136623,035.42513,580,983.038
10/16/200.1480.1490.1350.137591,838.72513,685,242.383
10/15/200.150.1510.1440.147649,597.614,693,195.069
10/14/200.1710.1740.1480.15588,099.72414,969,912.384
10/13/200.1710.1760.1660.172674,560.37617,241,200.027
10/12/200.1930.2180.1690.172620,886.617,211,436.547
10/11/200.2130.2190.1820.193531,503.91519,250,981.512
10/10/200.2210.2240.2090.211452,451.23621,051,046.371
10/9/200.2330.2390.2220.224691,994.45522,387,511.716
10/8/200.2540.2580.2310.233697,087.24123,252,207.263
10/7/200.290.2940.2510.254734,310.06525,391,995.761
10/6/200.3250.3260.2890.29785,827.07228,973,145.999
10/5/200.3340.3380.3220.325918,996.60232,502,371.271
10/4/200.3310.3420.3290.334927,989.13533,399,553.695
10/3/200.3320.3380.3280.331866,539.89233,088,353.92
10/2/200.3770.3780.3290.332913,809.16433,177,258.514
10/1/200.4020.4070.3690.378986,122.27437,752,955.508
9/29/200.3930.4010.390.3991,156,903.66939,924,905.918
9/28/200.3910.3990.3830.3941,119,485.16839,353,960.095
9/27/200.3970.3970.3880.3911,149,615.2339,144,807.346
9/26/200.3980.4010.3910.397986,594.20939,657,164.901
9/25/200.3890.4050.380.3981,121,156.23739,843,251.093
9/24/200.390.3940.3820.3881,167,990.62138,788,998.97
9/23/200.3960.3970.3870.391,134,532.2838,982,148.966
9/22/200.4020.4030.3890.395993,717.21239,460,838.741
9/21/200.4130.4180.3970.4021,135,834.49840,193,779.417
9/20/200.4130.4190.4090.4141,117,450.14541,402,341.676
9/19/200.4110.4210.4090.4131,253,092.77641,348,611.875
9/18/200.4130.4210.4070.4131,155,668.58641,251,028.541
9/17/200.4170.420.4090.4131,173,275.37541,322,255.745
9/16/200.4140.4210.4110.4171,196,380.37741,698,182.24
9/15/200.4190.4260.4120.4141,181,776.05541,405,734.816
9/14/200.4140.4240.410.4191,259,413.67741,900,583.878
9/13/200.420.4260.4110.4121,116,899.6141,241,963.775
9/12/200.410.430.4080.4211,001,996.0242,060,802.772
9/11/200.4090.4120.4010.411,093,251.37141,014,223.379
9/10/200.4250.4270.3960.4081,229,739.22840,819,973.316
9/9/200.4150.4280.4110.4251,260,683.15142,542,061.888
9/8/200.4390.4440.4090.4151,033,207.46641,457,144.887
9/7/200.4540.4560.4320.4391,125,505.27543,910,542.268
9/6/200.5170.5230.4510.4541,215,805.20945,419,688.423
9/5/200.5280.5330.510.5171,315,651.8151,674,117.059
9/4/200.5390.5520.5140.5261,381,017.12952,550,177.197
9/3/200.5790.5870.5370.5431,462,343.28954,273,801.026
9/2/200.610.610.5790.581,467,110.06957,968,673.743
9/1/200.5940.6150.5910.611,421,741.19560,968,504.792
8/31/200.6020.6030.5940.5941,379,913.02159,428,015.319
8/30/200.5990.6070.5960.6021,440,095.70760,167,388.391
8/29/200.6060.6080.5980.5991,437,162.62759,932,528.274
8/28/200.6020.610.5990.6061,470,051.8360,594,762.044
8/27/200.6070.6120.5990.6021,500,096.31260,185,761.495
8/26/200.5990.610.5960.6061,410,621.5260,636,551.405
8/25/200.6080.6090.5950.5981,620,334.66559,816,584.45
8/24/200.6130.6130.6060.6071,650,377.39460,689,822.437
8/23/200.6070.6130.6010.6131,546,212.46461,261,333.161
8/22/200.6070.6120.60.6081,744,760.93860,784,228.191
8/21/200.610.6140.6020.6051,564,877.85460,528,991.665
8/20/200.6110.6150.6020.611,549,147.61861,038,518.247
8/19/200.610.6170.5990.6111,667,634.87461,142,693.511
8/18/200.610.6230.6060.611,752,865.99660,955,111.898
8/17/200.6110.6190.6040.611,729,231.7561,025,435.065
8/16/200.6170.6170.6010.6111,796,721.0261,070,648.171
8/15/200.6170.6290.6120.6171,567,028.55361,660,637.051
8/14/200.6250.6270.6120.6171,630,544.56861,705,544.337
8/13/200.6180.6290.6020.6251,707,462.87162,496,164.143
8/12/200.6090.6220.6010.6181,584,496.30761,823,684.088
8/11/200.6160.620.60.6091,493,222.77260,887,863.788
8/10/200.6110.6220.6070.6161,641,080.48524,658,601.811
8/9/200.6120.6140.6020.6111,569,436.7324,444,420.294
8/8/200.6070.6160.6040.6131,633,370.56724,505,509.348
8/7/200.6190.620.6020.6071,660,274.52624,273,073.258
8/6/200.6140.6260.6050.6191,696,327.19324,777,870.67
8/5/200.6050.6160.5980.6141,722,832.8524,575,412.425
8/4/200.6070.6160.5860.6051,626,682.01924,208,765.378
8/3/200.6050.6190.6010.6071,641,115.38424,275,058.446
8/2/200.6170.6230.5950.6051,439,434.98124,197,495.838
8/1/200.6160.6270.6120.6161,520,140.07124,646,497.579
7/31/200.6140.6180.6070.6161,617,027.52824,623,045.783
7/30/200.6090.6160.590.6121,715,522.75624,469,670.942
7/29/200.6110.6190.6050.6081,390,907.18424,335,411.229
7/28/200.6240.6320.60.61604,655.46224,414,662.425
7/27/200.6170.6540.6070.6241,577,996.09224,959,393.615
7/26/200.620.6240.6140.6171,567,297.40524,682,347.849
7/25/200.6250.6270.6160.6191,490,033.99824,777,736.97
7/24/200.6260.6290.6180.6251,567,356.84824,982,682.903
7/23/200.6290.6330.620.6261,538,605.53125,037,193.878