DFINITY (IOU) Historical Data

ICP Page 16
Download
Date Close Price change Market cap Trading volume
Apr 24, 2024 $ 13.72
-5.09%
$ 6.35 billion $ 3.64 million
Apr 23, 2024 $ 14.45
-4.13%
$ 6.69 billion $ 2.38 million
Apr 22, 2024 $ 15.07
-0.12%
$ 6.98 billion $ 3.1 million
Apr 21, 2024 $ 15.09
-2.77%
$ 6.98 billion $ 3.72 million
Apr 20, 2024 $ 15.52
+10.45%
$ 7.18 billion $ 5.04 million
Apr 19, 2024 $ 14.04
+9.96%
$ 6.49 billion $ 4.8 million
Apr 18, 2024 $ 12.76
+7.52%
$ 5.9 billion $ 3.26 million
Apr 17, 2024 $ 11.87
-3.01%
$ 5.49 billion $ 2.92 million
Apr 16, 2024 $ 12.24
-1.01%
$ 5.66 billion $ 3.69 million
Apr 15, 2024 $ 12.35
-4.12%
$ 5.71 billion $ 4.06 million
Apr 14, 2024 $ 12.89
+4.62%
$ 5.96 billion $ 5.57 million
Apr 13, 2024 $ 12.32
-11.48%
$ 5.7 billion $ 8.07 million
Apr 12, 2024 $ 13.95
-10.06%
$ 6.45 billion $ 6.06 million
Apr 11, 2024 $ 15.52
-2.81%
$ 7.17 billion $ 3.64 million
Apr 10, 2024 $ 15.96
-0.68%
$ 7.38 billion $ 4.4 million
Apr 9, 2024 $ 16.07
-9.73%
$ 7.43 billion $ 4.25 million
Apr 8, 2024 $ 17.8
+3.94%
$ 8.23 billion $ 3.11 million
Apr 7, 2024 $ 17.13
+0.57%
$ 7.91 billion $ 2.24 million
Apr 6, 2024 $ 17.03
+1.10%
$ 7.86 billion $ 2.67 million
Apr 5, 2024 $ 16.85
-5.53%
$ 7.78 billion $ 3.64 million
Apr 4, 2024 $ 17.83
-0.07%
$ 8.23 billion $ 5.39 million
Apr 3, 2024 $ 17.85
-0.26%
$ 8.24 billion $ 6.92 million
Apr 2, 2024 $ 17.9
-0.76%
$ 8.26 billion $ 10.85 million
Apr 1, 2024 $ 18.06
-3.79%
$ 8.34 billion $ 8.33 million
Mar 31, 2024 $ 18.77
+4.95%
$ 8.66 billion $ 4.92 million
Mar 30, 2024 $ 17.9
+4.06%
$ 8.26 billion $ 6.71 million
Mar 29, 2024 $ 17.2
-4.55%
$ 7.94 billion $ 6.12 million
Mar 28, 2024 $ 18.02
-2.10%
$ 8.31 billion $ 8.67 million
Mar 27, 2024 $ 18.39
-3.34%
$ 8.48 billion $ 15.82 million
Mar 26, 2024 $ 19.03
+7.77%
$ 8.78 billion $ 17.27 million
Mar 25, 2024 $ 17.71
+17.07%
$ 8.17 billion $ 17.84 million
Mar 24, 2024 $ 15.12
+12.14%
$ 6.97 billion $ 7.42 million
Mar 23, 2024 $ 13.48
+1.00%
$ 6.22 billion $ 3.87 million
Mar 22, 2024 $ 13.32
+4.67%
$ 6.14 billion $ 9.12 million
Mar 21, 2024 $ 12.74
+6.84%
$ 5.88 billion $ 4.08 million
Mar 20, 2024 $ 11.92
+9.01%
$ 5.5 billion $ 4.09 million
Mar 19, 2024 $ 10.94
-11.48%
$ 5.04 billion $ 5.18 million
Mar 18, 2024 $ 12.36
-1.74%
$ 5.7 billion $ 4.19 million
Mar 17, 2024 $ 12.58
+2.78%
$ 5.8 billion $ 3.58 million
Mar 16, 2024 $ 12.25
-4.73%
$ 5.64 billion $ 4.48 million
Mar 15, 2024 $ 12.85
-7.79%
$ 5.91 billion $ 5.84 million
Mar 14, 2024 $ 13.93
-3.89%
$ 6.41 billion $ 5.64 million
Mar 13, 2024 $ 14.49
-1.47%
$ 6.67 billion $ 5.2 million
Mar 12, 2024 $ 14.7
-2.02%
$ 6.77 billion $ 6.73 million
Mar 11, 2024 $ 14.99
+6.06%
$ 6.9 billion $ 5.71 million
Mar 10, 2024 $ 14.13
-4.16%
$ 6.5 billion $ 3.9 million
Mar 9, 2024 $ 14.75
+0.77%
$ 6.78 billion $ 8.92 million
Mar 8, 2024 $ 14.64
-1.87%
$ 6.73 billion $ 10.71 million
Mar 7, 2024 $ 14.93
-2.69%
$ 6.87 billion $ 5.76 million
Mar 6, 2024 $ 15.34
+9.33%
$ 7.05 billion $ 8.82 million