Market Cap ₩3,126.55T -3.75%
Volume 24h ₩292.36T 15.14%
BTC % 49.76% -1.74%
ETH % 15.66% 0.38%
Coins 26.918 +13
Exchanges 885
Last update 1 minute ago
Insolar XNS

Insolar (XNS) Historical Price, Volume and Market Data by Date
Korean Won - KRW

₩ KRW $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real 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 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 KRW Capitalization KRW
Feb-27 2021 ₩0.138221 ₩0.138221 ₩0.62942 ₩0.557454 ₩4,613,341 ₩55,744,072
Feb-26 2021 ₩0.557757 ₩0.398767 ₩1.2405 ₩1.1672 ₩58,569,606 ₩116,719,442
Feb-25 2021 ₩1.1696 ₩0.901899 ₩1.3654 ₩1.0664 ₩211,409,907 ₩106,644,963
Feb-24 2021 ₩1.1429 ₩0.961823 ₩1.4844 ₩1.0342 ₩160,901,260 ₩103,425,809
Feb-23 2021 ₩1.1289 ₩0.960254 ₩1.3971 ₩1.3026 ₩136,806,466 ₩130,263,560
Feb-22 2021 ₩1.2995 ₩1.1988 ₩2.0083 ₩1.8647 ₩264,182,559 ₩186,476,949
Feb-21 2021 ₩1.8649 ₩1.6474 ₩2.0696 ₩1.7964 ₩229,336,148 ₩179,640,892
Feb-20 2021 ₩1.8925 ₩1.7828 ₩2.3266 ₩2.1304 ₩367,191,350 ₩213,044,945
Feb-19 2021 ₩2.3973 ₩2.0324 ₩2.7852 ₩2.7615 ₩676,959,549 ₩276,157,701
Feb-18 2021 ₩2.6714 ₩1.6011 ₩4.1055 ₩2.7851 ₩2,762,375,257 ₩278,519,423
Feb-17 2021 ₩2.5346 ₩2.3220 ₩22.72 ₩21.10 ₩4,058,258,751 ₩2,110,780,823
Feb-16 2021 ₩21.04 ₩19.06 ₩23.94 ₩21.79 ₩2,247,409,747 ₩2,179,369,856
Feb-15 2021 ₩21.95 ₩15.08 ₩22.02 ₩17.37 ₩1,943,137,094 ₩1,737,689,296
Feb-14 2021 ₩17.74 ₩15.71 ₩23.32 ₩18.33 ₩2,183,252,384 ₩1,833,446,390
Feb-13 2021 ₩18.22 ₩12.64 ₩18.85 ₩12.64 ₩1,723,796,976 ₩1,264,146,134

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 Korean Won, 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 = 1376.2949 KRW.