Insolar (INS) historical data and Live price

insolar

Insolar

INS
$ 0.61146 -0.551 % 0.00005311 BTC
MARKET CAP
61.146 M
24H VOLUME
1.618 M
CIRC.SUPPLY
100 M
MAX SUPPLY
1 B
Rank136
1H -0.01 %
24H -0.55 %
7D -0.97 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/22/200.6140.630.6080.6291,587,083.75725,171,118.489
7/21/200.6220.6330.6130.6141,267,833.44924,560,944.846
7/20/200.6210.6270.6110.6211,132,720.89224,831,921.969
7/19/200.6140.6290.6070.6221,430,010.49724,864,481.487
7/18/200.6080.620.6030.6131,441,813.24224,539,079.261
7/17/200.6110.6140.6040.6081,380,530.79224,300,762.29
7/16/200.6190.620.610.6111,430,423.96424,430,542.48
7/15/200.6180.6290.6120.6191,574,069.42724,752,687.723
7/14/200.6530.6530.6140.6191,352,79224,753,450.743
7/13/200.6710.6750.6480.6531,414,435.39126,115,743.83
7/12/200.6750.6930.6630.6711,334,766.01826,821,977.513
7/11/200.7470.7490.6640.6751,372,187.14626,982,463.767
7/10/200.7630.7680.7370.7471,462,503.65129,881,141.779
7/9/200.7880.7940.7620.7631,531,991.92330,538,417.824
7/8/200.7830.7980.7690.7881,583,051.03231,515,384.478
7/7/200.7990.8040.750.7831,675,707.23231,321,870.175
7/6/200.8080.8130.7940.81,478,914.47731,986,037.5
7/5/200.8160.830.7970.8081,366,213.7432,312,704.921
7/4/200.8240.8340.8130.8161,424,093.2332,639,740.674
7/3/200.830.8380.8210.8241,427,479.24932,966,211.439
7/2/200.8340.8410.8230.831,551,435.59733,199,054.758
7/1/200.8340.8550.8320.8341,586,597.94533,368,678.62
6/30/200.8380.8450.8320.8341,633,585.85933,376,178.858
6/29/200.8470.8520.830.8381,615,940.74433,523,485.708
6/28/200.8510.8580.840.8471,626,227.94733,877,057.23
6/27/200.8630.8760.8460.8511,633,655.4634,044,831.762
6/26/200.8680.8770.860.8631,907,511.92134,537,567.535
6/25/200.8520.8770.8390.8681,730,680.71434,727,500.944
6/24/200.8550.8660.8440.8521,964,608.89634,085,471.968
6/23/200.8630.8670.8490.8551,900,571.43334,211,624.364
6/22/200.8510.8680.8450.8631,936,100.68134,510,411.263
6/21/200.8510.8560.8460.8511,811,482.22834,040,594.934
6/20/200.8470.8570.8420.8511,765,334.5334,057,944.386
6/19/200.860.860.8460.8471,589,507.25233,864,678.163
6/18/200.8680.8730.8540.861,864,799.90734,389,922.485
6/17/200.8640.8710.8570.8681,963,309.18634,709,614.7
6/16/200.8690.8730.8590.8641,581,725.35134,577,254.844
6/15/200.8690.8740.8490.8692,106,119.13334,752,351.716
6/14/200.8680.8760.8630.8691,977,405.75934,760,245.431
6/13/200.8670.8690.850.8671,550,411.38834,669,478.821
6/12/200.8620.8770.8570.8671,999,732.44934,683,776.608
6/11/200.8670.90.8480.861,830,120.33734,382,311.074
6/10/200.8750.8750.8610.8671,951,714.03334,682,195.281
6/9/200.8750.8810.8630.8751,964,199.51934,988,227.821
6/8/200.8880.8880.8720.8751,948,371.48835,004,454.004
6/7/200.8820.8910.870.8872,061,002.53735,498,906.446
6/6/200.8640.8850.8590.8821,801,496.72135,274,455.079
6/5/200.8820.8920.8620.8641,721,974.94534,563,872.027
6/4/200.8920.8980.870.8821,954,758.34635,268,964.544
6/3/200.8670.8940.8660.8921,962,651.86235,696,906.611
6/2/200.9020.9020.8560.8672,057,012.75834,683,845.851
6/1/200.8920.9060.8740.9031,834,059.02136,100,847.39
5/31/200.8950.90.890.8921,863,437.65335,663,901.616
5/30/200.8740.90.870.8951,906,549.4735,784,636.959
5/29/200.8770.8890.8650.8741,998,857.41534,968,772.381
5/28/200.9010.9080.8710.8711,762,866.27834,827,623.778
5/27/200.9060.9260.8910.92,015,792.04336,019,164.639
5/26/200.9030.9140.8960.9062,426,383.48336,228,825.704
5/25/200.8590.9180.8530.9032,225,709.27336,101,712.495
5/24/200.8840.8890.8580.862,277,158.31634,401,109.25
5/23/200.8790.8860.8760.8851,869,626.27935,380,655.469
5/22/200.8760.8830.8660.8792,373,711.32635,176,325.408
5/21/200.8670.8890.8630.8762,608,178.78835,053,853.827
5/20/200.8590.8790.8510.8672,011,880.14434,672,145.329
5/19/200.8510.8650.8470.8591,321,096.99634,358,172.234
5/18/200.8530.8590.830.8511,071,305.43234,047,251.281
5/17/200.8450.8540.8340.8531,040,441.39934,106,118.485
5/16/200.8220.8540.8150.8451,083,668.13733,802,996.605
5/15/200.860.8670.8070.8231,006,391.01132,922,039.701