Market Cap:

INS Ecosystem INS Ecosystem (INS)

0.335280 USD (-8.22%)
0.00005251 BTC (-4.89%)
0.00155986 ETH (-0.29%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
10,159,293 USD
1,591 BTC
47,265 ETH
Volume (24h)
982,069 USD
153.80 BTC
4,569 ETH
Circulating Supply
30,300,918 INS
Total Supply
50,000,000 INS

Historical data for INS Ecosystem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.384836 0.392782 0.343449 0.351314 1,338,170 11,660,874
Sep 23, 2018 0.390002 0.445703 0.378187 0.387512 3,942,560 11,817,420
Sep 22, 2018 0.307942 0.412007 0.291994 0.390470 4,012,560 9,330,925
Sep 21, 2018 0.303523 0.312367 0.298442 0.307721 993,713 9,197,014
Sep 20, 2018 0.290749 0.317248 0.289882 0.303085 1,218,190 8,809,954
Sep 19, 2018 0.294378 0.297410 0.273791 0.290525 729,066 8,919,929
Sep 18, 2018 0.297554 0.354518 0.283063 0.291815 2,875,230 9,016,168
Sep 17, 2018 0.272206 0.302835 0.264603 0.297979 1,148,280 8,248,091
Sep 16, 2018 0.257013 0.278591 0.253641 0.272152 800,939 7,787,716
Sep 15, 2018 0.256113 0.264231 0.252323 0.256557 803,100 7,760,469
Sep 14, 2018 0.255992 0.263932 0.248846 0.256966 650,558 7,756,789
Sep 13, 2018 0.238323 0.262574 0.238323 0.257204 1,044,870 7,221,406
Sep 12, 2018 0.241155 0.243001 0.227362 0.239584 370,009 7,307,207
Sep 11, 2018 0.253346 0.254921 0.234211 0.240146 317,466 7,676,624
Sep 10, 2018 0.250148 0.258296 0.250148 0.252871 325,403 7,579,710
Sep 09, 2018 0.246390 0.262178 0.242332 0.248477 315,169 7,465,853
Sep 08, 2018 0.259788 0.266442 0.241456 0.247848 344,301 7,871,829
Sep 07, 2018 0.271011 0.274025 0.256016 0.259306 472,490 8,211,881
Sep 06, 2018 0.270540 0.276841 0.247918 0.271179 642,220 8,197,600
Sep 05, 2018 0.339633 0.341609 0.264016 0.264016 609,630 10,291,184
Sep 04, 2018 0.329018 0.350852 0.326842 0.339238 1,258,000 9,969,546
Sep 03, 2018 0.331993 0.343278 0.318951 0.329319 2,287,390 10,059,688
Sep 02, 2018 0.346858 0.348336 0.322503 0.330842 498,604 10,510,130
Sep 01, 2018 0.329775 0.347963 0.327768 0.346714 1,717,230 9,992,496
Aug 31, 2018 0.318817 0.330522 0.314951 0.329569 1,434,580 9,660,444
Aug 30, 2018 0.324634 0.332314 0.303558 0.318408 1,189,020 9,836,711
Aug 29, 2018 0.343852 0.343852 0.316669 0.324589 635,100 10,419,035
Aug 28, 2018 0.324048 0.349575 0.321118 0.342408 773,704 9,818,963
Aug 27, 2018 0.300973 0.325104 0.297691 0.324763 1,016,430 9,119,766
Aug 26, 2018 0.298802 0.304388 0.289219 0.301395 453,587 9,053,960
* Earliest data in range (UTC time)
** Latest data in range (UTC time)