Market Cap R$11.88T -2.77%
Volume 24h R$1.10T 14.4%
BTC % 49.71% -2.09%
ETH % 15.75% 1.01%
Coins 26.918 +13
Exchanges 885
Last update 2 Minutes ago
Insolar XNS

Insolar (XNS) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
Feb-27 2021 R$0.00052182 R$0.00052182 R$0.00237624 R$0.00210454 R$17,417 R$210,450
Feb-26 2021 R$0.00210569 R$0.00150546 R$0.00468327 R$0.00440653 R$221,117 R$440,649
Feb-25 2021 R$0.00441578 R$0.00340492 R$0.00515495 R$0.00402614 R$798,132 R$402,615
Feb-24 2021 R$0.00431509 R$0.00363115 R$0.0056044 R$0.00390466 R$607,447 R$390,461
Feb-23 2021 R$0.00426198 R$0.00362523 R$0.00527461 R$0.00491786 R$516,483 R$491,782
Feb-22 2021 R$0.00490607 R$0.00452599 R$0.00758201 R$0.00704008 R$997,363 R$704,003
Feb-21 2021 R$0.0070406 R$0.0062197 R$0.00781359 R$0.006782 R$865,808 R$678,195
Feb-20 2021 R$0.00714472 R$0.00673087 R$0.00878387 R$0.00804304 R$1,386,251 R$804,305
Feb-19 2021 R$0.00905058 R$0.00767294 R$0.010514 R$0.010425 R$2,555,713 R$1,042,573
Feb-18 2021 R$0.010085 R$0.00604465 R$0.015499 R$0.010514 R$10,428,743 R$1,051,489
Feb-17 2021 R$0.00956913 R$0.00876626 R$0.085775 R$0.079687 R$15,321,067 R$7,968,791
Feb-16 2021 R$0.07945 R$0.071964 R$0.090387 R$0.082277 R$8,484,603 R$8,227,734
Feb-15 2021 R$0.082885 R$0.056934 R$0.083144 R$0.065602 R$7,335,889 R$6,560,265
Feb-14 2021 R$0.066982 R$0.059344 R$0.088054 R$0.069217 R$8,242,391 R$6,921,775
Feb-13 2021 R$0.068818 R$0.047725 R$0.07117 R$0.047725 R$6,507,818 R$4,772,507

Historical and market price analysis of Insolar (XNS), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 1140 days, from day 03-19-2021.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.1959 BRL.