DFINITY (IOU) Historical Data

ICP Page 12
Download
Date Close Price change Market cap Trading volume
Nov 10, 2024 $ 8.98
+4.95%
$ 4.26 billion $ 46.02 million
Nov 9, 2024 $ 8.56
-0.26%
$ 4.06 billion $ 14.55 million
Nov 8, 2024 $ 8.58
+9.99%
$ 4.07 billion $ 24.57 million
Nov 7, 2024 $ 7.8
-0.94%
$ 3.7 billion $ 15.4 million
Nov 6, 2024 $ 7.87
+6.98%
$ 3.73 billion $ 4.65 million
Nov 5, 2024 $ 7.36
+4.84%
$ 3.48 billion $ 3.39 million
Nov 4, 2024 $ 7.02
-2.36%
$ 3.32 billion $ 1.91 million
Nov 3, 2024 $ 7.19
-4.40%
$ 3.4 billion $ 1.45 million
Nov 2, 2024 $ 7.52
-3.91%
$ 3.56 billion $ 1.35 million
Nov 1, 2024 $ 7.83
-0.59%
$ 3.7 billion $ 1.67 million
Oct 31, 2024 $ 7.87
-3.42%
$ 3.73 billion $ 2.95 million
Oct 30, 2024 $ 8.15
+0.32%
$ 3.86 billion $ 2.15 million
Oct 29, 2024 $ 8.13
+3.94%
$ 3.85 billion $ 1.23 million
Oct 28, 2024 $ 7.82
+0.29%
$ 3.7 billion $ 906,934
Oct 27, 2024 $ 7.8
+0.71%
$ 3.68 billion $ 810,097
Oct 26, 2024 $ 7.74
+0.34%
$ 3.66 billion $ 1.36 million
Oct 25, 2024 $ 7.71
-7.01%
$ 3.64 billion $ 1.85 million
Oct 24, 2024 $ 8.29
+1.63%
$ 3.92 billion $ 1.34 million
Oct 23, 2024 $ 8.16
+2.61%
$ 3.86 billion $ 2.54 million
Oct 22, 2024 $ 7.95
-0.28%
$ 3.76 billion $ 1.52 million
Oct 21, 2024 $ 7.97
-4.44%
$ 3.77 billion $ 1.76 million
Oct 20, 2024 $ 8.34
+3.79%
$ 3.94 billion $ 1.39 million
Oct 19, 2024 $ 8.04
+0.36%
$ 3.8 billion $ 1.15 million
Oct 18, 2024 $ 8.01
+4.51%
$ 3.79 billion $ 1.58 million
Oct 17, 2024 $ 7.66
-2.93%
$ 3.62 billion $ 1.58 million
Oct 16, 2024 $ 7.9
-2.65%
$ 3.73 billion $ 1.7 million
Oct 15, 2024 $ 8.1
-2.73%
$ 3.82 billion $ 2.93 million
Oct 14, 2024 $ 8.33
+5.13%
$ 3.93 billion $ 2.23 million
Oct 13, 2024 $ 7.92
-1.88%
$ 3.74 billion $ 1.35 million
Oct 12, 2024 $ 8.07
-0.81%
$ 3.81 billion $ 1.06 million
Oct 11, 2024 $ 8.13
+1.37%
$ 3.84 billion $ 1.15 million
Oct 10, 2024 $ 8.02
+2.52%
$ 3.79 billion $ 2.04 million
Oct 9, 2024 $ 7.83
-1.95%
$ 3.7 billion $ 1.67 million
Oct 8, 2024 $ 7.99
-0.80%
$ 3.77 billion $ 1.65 million
Oct 7, 2024 $ 8.05
-5.42%
$ 3.8 billion $ 1.67 million
Oct 6, 2024 $ 8.51
+3.64%
$ 4.01 billion $ 1.09 million
Oct 5, 2024 $ 8.21
-1.77%
$ 3.87 billion $ 1.05 million
Oct 4, 2024 $ 8.36
+4.09%
$ 3.94 billion $ 2.09 million
Oct 3, 2024 $ 8.02
+0.33%
$ 3.78 billion $ 1.78 million
Oct 2, 2024 $ 7.99
-4.07%
$ 3.77 billion $ 2.3 million
Oct 1, 2024 $ 8.34
-7.42%
$ 3.93 billion $ 2.48 million
Sep 30, 2024 $ 9
-5.70%
$ 4.24 billion $ 2.28 million
Sep 29, 2024 $ 9.55
-1.54%
$ 4.5 billion $ 1.47 million
Sep 28, 2024 $ 9.71
-1.77%
$ 4.58 billion $ 1.86 million
Sep 27, 2024 $ 9.89
+3.95%
$ 4.66 billion $ 2.11 million
Sep 26, 2024 $ 9.52
+5.09%
$ 4.49 billion $ 2.07 million
Sep 25, 2024 $ 9.06
-3.76%
$ 4.27 billion $ 1.71 million
Sep 24, 2024 $ 9.41
+8.10%
$ 4.44 billion $ 2.85 million
Sep 23, 2024 $ 8.71
+5.48%
$ 4.1 billion $ 2.32 million
Sep 22, 2024 $ 8.26
-3.40%
$ 3.89 billion $ 1.74 million