DFINITY (IOU) Historical Data

ICP Page 19
Download
Date Close Price change Market cap Trading volume
Nov 26, 2023 $ 4.66
-1.43%
$ 2.09 billion $ 1.7 million
Nov 25, 2023 $ 4.73
+2.96%
$ 2.13 billion $ 1.4 million
Nov 24, 2023 $ 4.59
-0.03%
$ 2.07 billion $ 1.24 million
Nov 23, 2023 $ 4.59
+3.49%
$ 2.07 billion $ 967,701
Nov 22, 2023 $ 4.44
+8.02%
$ 1.99 billion $ 1.34 million
Nov 21, 2023 $ 4.11
-9.18%
$ 1.85 billion $ 1.99 million
Nov 20, 2023 $ 4.52
-1.67%
$ 2.03 billion $ 2.12 million
Nov 19, 2023 $ 4.6
+6.47%
$ 2.07 billion $ 1.71 million
Nov 18, 2023 $ 4.32
-0.17%
$ 1.94 billion $ 1.61 million
Nov 17, 2023 $ 4.33
-1.78%
$ 1.94 billion $ 1.97 million
Nov 16, 2023 $ 4.4
-7.01%
$ 1.98 billion $ 2.39 million
Nov 15, 2023 $ 4.74
+11.03%
$ 2.13 billion $ 2.77 million
Nov 14, 2023 $ 4.27
-5.75%
$ 1.91 billion $ 2.47 million
Nov 13, 2023 $ 4.53
-3.00%
$ 2.03 billion $ 2.98 million
Nov 12, 2023 $ 4.67
+4.69%
$ 2.09 billion $ 1.72 million
Nov 11, 2023 $ 4.46
+1.89%
$ 2 billion $ 2.07 million
Nov 10, 2023 $ 4.37
+6.91%
$ 1.96 billion $ 2.46 million
Nov 9, 2023 $ 4.09
-4.37%
$ 1.83 billion $ 2.61 million
Nov 8, 2023 $ 4.28
+1.99%
$ 1.92 billion $ 1.29 million
Nov 7, 2023 $ 4.2
-2.21%
$ 1.88 billion $ 1.9 million
Nov 6, 2023 $ 4.29
+4.67%
$ 1.92 billion $ 1.77 million
Nov 5, 2023 $ 4.09
+0.82%
$ 1.83 billion $ 1.58 million
Nov 4, 2023 $ 4.06
+2.25%
$ 1.82 billion $ 1.2 million
Nov 3, 2023 $ 3.97
-1.59%
$ 1.78 billion $ 1.61 million
Nov 2, 2023 $ 4.03
-1.05%
$ 1.8 billion $ 2.13 million
Nov 1, 2023 $ 4.07
+3.04%
$ 1.82 billion $ 2.45 million
Oct 31, 2023 $ 3.95
-2.34%
$ 1.77 billion $ 2.29 million
Oct 30, 2023 $ 4.04
+0.23%
$ 1.81 billion $ 2.28 million
Oct 29, 2023 $ 4.03
+8.38%
$ 1.8 billion $ 2.48 million
Oct 28, 2023 $ 3.72
+5.87%
$ 1.66 billion $ 1.22 million
Oct 27, 2023 $ 3.51
-1.04%
$ 1.57 billion $ 1.31 million
Oct 26, 2023 $ 3.55
-0.58%
$ 1.59 billion $ 1.82 million
Oct 25, 2023 $ 3.57
-0.85%
$ 1.6 billion $ 1.94 million
Oct 24, 2023 $ 3.59
+2.45%
$ 1.61 billion $ 3.31 million
Oct 23, 2023 $ 3.51
+8.55%
$ 1.57 billion $ 2.09 million
Oct 22, 2023 $ 3.23
+0.13%
$ 1.44 billion $ 1.09 million
Oct 21, 2023 $ 3.22
+2.88%
$ 1.44 billion $ 1.03 million
Oct 20, 2023 $ 3.13
+4.31%
$ 1.4 billion $ 1.23 million
Oct 19, 2023 $ 3
-1.92%
$ 1.34 billion $ 1.1 million
Oct 18, 2023 $ 3.06
-0.64%
$ 1.37 billion $ 1.12 million
Oct 17, 2023 $ 3.08
-2.86%
$ 1.38 billion $ 1.37 million
Oct 16, 2023 $ 3.17
+0.41%
$ 1.42 billion $ 1.76 million
Oct 15, 2023 $ 3.15
+1.42%
$ 1.41 billion $ 1.14 million
Oct 14, 2023 $ 3.11
+1.44%
$ 1.39 billion $ 819,599
Oct 13, 2023 $ 3.06
+4.36%
$ 1.37 billion $ 884,354
Oct 12, 2023 $ 2.94
-0.10%
$ 1.31 billion $ 865,350
Oct 11, 2023 $ 2.94
-1.35%
$ 1.31 billion $ 1 million
Oct 10, 2023 $ 2.98
+1.70%
$ 1.33 billion $ 934,373
Oct 9, 2023 $ 2.93
-4.75%
$ 1.3 billion $ 1.15 million
Oct 8, 2023 $ 3.07
-0.03%
$ 1.37 billion $ 868,538