DFINITY (IOU) Historical Data

ICP Page 12
Download
Date Close Price change Market cap Trading volume
Sep 14, 2024 $ 8.67
+0.56%
$ 4.07 billion $ 1.52 million
Sep 13, 2024 $ 8.62
+1.21%
$ 4.05 billion $ 2.21 million
Sep 12, 2024 $ 8.52
-2.22%
$ 4 billion $ 3.82 million
Sep 11, 2024 $ 8.72
-2.69%
$ 4.1 billion $ 4.95 million
Sep 10, 2024 $ 8.96
+15.12%
$ 4.21 billion $ 3.29 million
Sep 9, 2024 $ 7.78
+4.82%
$ 3.66 billion $ 2.89 million
Sep 8, 2024 $ 7.43
+5.04%
$ 3.49 billion $ 1.84 million
Sep 7, 2024 $ 7.07
+0.24%
$ 3.32 billion $ 1.33 million
Sep 6, 2024 $ 7.05
-2.78%
$ 3.31 billion $ 2.72 million
Sep 5, 2024 $ 7.25
-4.18%
$ 3.4 billion $ 1.92 million
Sep 4, 2024 $ 7.57
+4.94%
$ 3.55 billion $ 2.05 million
Sep 3, 2024 $ 7.21
-4.22%
$ 3.39 billion $ 1.68 million
Sep 2, 2024 $ 7.53
+4.63%
$ 3.53 billion $ 2.96 million
Sep 1, 2024 $ 7.2
-4.89%
$ 3.38 billion $ 2.79 million
Aug 31, 2024 $ 7.57
-0.75%
$ 3.55 billion $ 1.46 million
Aug 30, 2024 $ 7.63
-2.18%
$ 3.58 billion $ 2.78 million
Aug 29, 2024 $ 7.8
+0.47%
$ 3.66 billion $ 2.21 million
Aug 28, 2024 $ 7.76
+0.32%
$ 3.64 billion $ 1.87 million
Aug 27, 2024 $ 7.73
-4.50%
$ 3.63 billion $ 1.78 million
Aug 26, 2024 $ 8.1
-5.00%
$ 3.8 billion $ 1.56 million
Aug 25, 2024 $ 8.52
-2.10%
$ 4 billion $ 1.81 million
Aug 24, 2024 $ 8.71
+0.34%
$ 4.09 billion $ 2.01 million
Aug 23, 2024 $ 8.67
+7.91%
$ 4.07 billion $ 2.31 million
Aug 22, 2024 $ 8.04
+4.44%
$ 3.77 billion $ 1.89 million
Aug 21, 2024 $ 7.69
+5.67%
$ 3.61 billion $ 1.84 million
Aug 20, 2024 $ 7.28
+0.58%
$ 3.41 billion $ 1.52 million
Aug 19, 2024 $ 7.24
+1.27%
$ 3.39 billion $ 1.52 million
Aug 18, 2024 $ 7.15
-1.79%
$ 3.35 billion $ 1.34 million
Aug 17, 2024 $ 7.27
+3.46%
$ 3.41 billion $ 1.31 million
Aug 16, 2024 $ 7.03
+1.07%
$ 3.3 billion $ 1.35 million
Aug 15, 2024 $ 6.95
-2.67%
$ 3.26 billion $ 1.63 million
Aug 14, 2024 $ 7.14
-3.06%
$ 3.35 billion $ 1.98 million
Aug 13, 2024 $ 7.37
+1.02%
$ 3.45 billion $ 2 million
Aug 12, 2024 $ 7.3
+6.64%
$ 3.42 billion $ 2.39 million
Aug 11, 2024 $ 6.84
-7.23%
$ 3.21 billion $ 1.87 million
Aug 10, 2024 $ 7.38
-0.97%
$ 3.46 billion $ 1.19 million
Aug 9, 2024 $ 7.45
-3.28%
$ 3.49 billion $ 2.12 million
Aug 8, 2024 $ 7.7
+9.73%
$ 3.61 billion $ 2.23 million
Aug 7, 2024 $ 7.01
-8.41%
$ 3.28 billion $ 2.45 million
Aug 6, 2024 $ 7.65
+8.32%
$ 3.58 billion $ 3.39 million
Aug 5, 2024 $ 7.07
-3.90%
$ 3.3 billion $ 4.28 million
Aug 4, 2024 $ 7.35
-5.38%
$ 3.43 billion $ 1.99 million
Aug 3, 2024 $ 7.76
-6.41%
$ 3.63 billion $ 2.12 million
Aug 2, 2024 $ 8.3
-6.65%
$ 3.88 billion $ 1.58 million
Aug 1, 2024 $ 8.9
-0.68%
$ 4.16 billion $ 1.59 million
Jul 31, 2024 $ 8.95
+1.39%
$ 4.18 billion $ 1.91 million
Jul 30, 2024 $ 8.83
-1.24%
$ 4.13 billion $ 1.01 million
Jul 29, 2024 $ 8.95
-4.30%
$ 4.18 billion $ 1.95 million
Jul 28, 2024 $ 9.35
-3.46%
$ 4.37 billion $ 1.22 million
Jul 27, 2024 $ 9.68
-0.31%
$ 4.52 billion $ 2.08 million