Insolar INS

$0.2693
Market Cap $ 5.709 MM (#378)
24h Volume $ 956.967 K
Chg. 24h: -19.59%
Algo. score 2.4/5  (#1812)
Show Quick Stats

Insolar Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply24. Oct26. Oct28. Oct30. Oct1. Nov3. Nov5. Nov7. Nov9. Nov11. Nov13. Nov15. Nov17. Nov19. Nov21. Nov$ 0.00$ 0.3000$ 0.6000$ 0.9000$ 5 MM$ 10 MM$ 15 MM$ 20 MM$ 120 Bn$ 180 Bn$ 240 Bn$ 300 Bn0%0.004%0.008%0.012%$ 0.00$ 6.00 MM$ 12.00 MM18 M42 M

Between Tue, Oct 23rd 2018 - Wed, Nov 21st 2018, the price of Insolar ranged between $0.4824 and $0.2741, with a min/max of $0.2695 and $0.6258.
Its market cap ranged between $ 14.62 MM and $ 5.81 MM, with a min/max of $ 5.71 MM and $ 18.96 MM, a median of $ 14.67 MM and a 7 day moving average of $ 5.90 MM.
The trading volume ranged between $ 538.18 K and $ 9.70 MM, with a median of $ 2.69 MM and a 7 day moving average of $ 970.60 K.

Insolar price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Wed, November 21st 2018 $0.2703 $0.2727 $0.2668 $0.2693 $15,073
Tue, November 20th 2018 $0.3058 $0.3088 $0.2646 $0.2747 $709,011
Mon, November 19th 2018 $0.3729 $0.3736 $0.3240 $0.3311 $488,453
Sun, November 18th 2018 $0.4506 $0.4516 $0.4293 $0.4354 $443,789
Sat, November 17th 2018 $0.4071 $0.4484 $0.4018 $0.4469 $1,000,796
Fri, November 16th 2018 $0.4208 $0.4534 $0.4038 $0.4084 $690,793
Thu, November 15th 2018 $0.3940 $0.4350 $0.3892 $0.4254 $481,990
Wed, November 14th 2018 $0.4404 $0.4494 $0.3948 $0.4005 $492,923
Tue, November 13th 2018 $0.4976 $0.5074 $0.4812 $0.4863 $483,574
Mon, November 12th 2018 $0.5166 $0.5251 $0.4994 $0.5006 $549,809
Sun, November 11th 2018 $0.5573 $0.5612 $0.5132 $0.5193 $838,660
Sat, November 10th 2018 $0.5278 $0.5744 $0.5193 $0.5562 $2,000,409
Fri, November 9th 2018 $0.5490 $0.5524 $0.5171 $0.5263 $751,158
Thu, November 8th 2018 $0.6034 $0.6067 $0.5511 $0.5529 $1,290,295
Wed, November 7th 2018 $0.5275 $0.6641 $0.5258 $0.6112 $8,380,003
Tue, November 6th 2018 $0.5357 $0.5374 $0.4911 $0.5234 $1,242,695
Mon, November 5th 2018 $0.4881 $0.5493 $0.4800 $0.5319 $2,693,511
Sun, November 4th 2018 $0.4862 $0.5157 $0.4725 $0.4905 $1,651,765
Sat, November 3rd 2018 $0.4743 $0.4900 $0.4647 $0.4773 $478,165
Fri, November 2nd 2018 $0.4981 $0.5047 $0.4648 $0.4756 $1,093,010
Thu, November 1st 2018 $0.4448 $0.5018 $0.4425 $0.4971 $2,405,458
Wed, October 31st 2018 $0.4288 $0.4520 $0.4205 $0.4421 $713,829
Tue, October 30th 2018 $0.4276 $0.4382 $0.4078 $0.4254 $878,706
Mon, October 29th 2018 $0.4573 $0.4574 $0.4228 $0.4280 $548,385
Sun, October 28th 2018 $0.4506 $0.4710 $0.4487 $0.4687 $484,153
Sat, October 27th 2018 $0.4700 $0.4805 $0.4400 $0.4523 $747,692
Fri, October 26th 2018 $0.4743 $0.4838 $0.4638 $0.4691 $877,023
Thu, October 25th 2018 $0.4952 $0.4982 $0.4601 $0.4747 $1,070,450
Wed, October 24th 2018 $0.4864 $0.5002 $0.4735 $0.4962 $1,571,316
Tue, October 23rd 2018 $0.4840 $0.5135 $0.4723 $0.4859 $951,121

Insolar TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme