DFINITY (IOU) Historical Data

ICP Page 19
Download
Date Close Price change Market cap Trading volume
Oct 2, 2023 $ 3.13
-5.03%
$ 1.39 billion $ 1.44 million
Oct 1, 2023 $ 3.3
+4.30%
$ 1.47 billion $ 920,067
Sep 30, 2023 $ 3.16
+0.64%
$ 1.41 billion $ 928,683
Sep 29, 2023 $ 3.14
+2.04%
$ 1.4 billion $ 1.54 million
Sep 28, 2023 $ 3.08
+5.11%
$ 1.37 billion $ 1.34 million
Sep 27, 2023 $ 2.93
-0.90%
$ 1.31 billion $ 879,213
Sep 26, 2023 $ 2.96
-1.47%
$ 1.32 billion $ 617,042
Sep 25, 2023 $ 3
+2.40%
$ 1.34 billion $ 734,371
Sep 24, 2023 $ 2.93
-1.32%
$ 1.31 billion $ 487,750
Sep 23, 2023 $ 2.97
+1.55%
$ 1.32 billion $ 526,308
Sep 22, 2023 $ 2.93
+0.80%
$ 1.3 billion $ 675,846
Sep 21, 2023 $ 2.9
-3.26%
$ 1.29 billion $ 858,594
Sep 20, 2023 $ 3
-1.04%
$ 1.33 billion $ 891,091
Sep 19, 2023 $ 3.03
+1.56%
$ 1.35 billion $ 946,199
Sep 18, 2023 $ 2.99
+1.64%
$ 1.33 billion $ 1.05 million
Sep 17, 2023 $ 2.94
-2.63%
$ 1.31 billion $ 739,107
Sep 16, 2023 $ 3.02
+0.46%
$ 1.34 billion $ 1.01 million
Sep 15, 2023 $ 3
+2.69%
$ 1.34 billion $ 976,572
Sep 14, 2023 $ 2.92
-0.34%
$ 1.3 billion $ 1.15 million
Sep 13, 2023 $ 2.93
-0.12%
$ 1.3 billion $ 1.18 million
Sep 12, 2023 $ 2.94
-0.96%
$ 1.3 billion $ 1.4 million
Sep 11, 2023 $ 2.96
-4.55%
$ 1.31 billion $ 1.56 million
Sep 10, 2023 $ 3.11
-4.81%
$ 1.38 billion $ 977,360
Sep 9, 2023 $ 3.26
-1.10%
$ 1.45 billion $ 421,872
Sep 8, 2023 $ 3.3
-1.87%
$ 1.46 billion $ 810,553
Sep 7, 2023 $ 3.36
-0.39%
$ 1.49 billion $ 956,721
Sep 6, 2023 $ 3.37
+2.21%
$ 1.49 billion $ 944,799
Sep 5, 2023 $ 3.3
+0.75%
$ 1.46 billion $ 800,282
Sep 4, 2023 $ 3.27
+0.37%
$ 1.45 billion $ 867,100
Sep 3, 2023 $ 3.26
-0.25%
$ 1.44 billion $ 656,444
Sep 2, 2023 $ 3.27
+0.57%
$ 1.44 billion $ 597,235
Sep 1, 2023 $ 3.25
-3.00%
$ 1.44 billion $ 1.18 million
Aug 31, 2023 $ 3.35
-4.11%
$ 1.48 billion $ 1.43 million
Aug 30, 2023 $ 3.5
-4.31%
$ 1.55 billion $ 1.42 million
Aug 29, 2023 $ 3.65
+4.41%
$ 1.61 billion $ 2.14 million
Aug 28, 2023 $ 3.5
-0.18%
$ 1.55 billion $ 827,477
Aug 27, 2023 $ 3.5
-1.92%
$ 1.55 billion $ 733,566
Aug 26, 2023 $ 3.57
+1.61%
$ 1.58 billion $ 465,969
Aug 25, 2023 $ 3.51
-2.59%
$ 1.55 billion $ 1.19 million
Aug 24, 2023 $ 3.61
+0.08%
$ 1.59 billion $ 1.52 million
Aug 23, 2023 $ 3.6
+5.07%
$ 1.59 billion $ 1.78 million
Aug 22, 2023 $ 3.43
-1.88%
$ 1.52 billion $ 1.38 million
Aug 21, 2023 $ 3.49
-3.03%
$ 1.54 billion $ 1.15 million
Aug 20, 2023 $ 3.6
+0.92%
$ 1.59 billion $ 829,820
Aug 19, 2023 $ 3.57
+1.58%
$ 1.58 billion $ 859,613
Aug 18, 2023 $ 3.52
+3.01%
$ 1.55 billion $ 2.07 million
Aug 17, 2023 $ 3.41
-7.97%
$ 1.51 billion $ 2.39 million
Aug 16, 2023 $ 3.71
-3.25%
$ 1.64 billion $ 2.01 million
Aug 15, 2023 $ 3.83
-5.40%
$ 1.69 billion $ 1.74 million
Aug 14, 2023 $ 4.05
+0.56%
$ 1.79 billion $ 1.2 million