DFINITY (IOU) Historical Data

ICP Page 21
Download
Date Close Price change Market cap Trading volume
Jun 24, 2023 $ 4.27
-1.41%
$ 1.87 billion $ 547,441
Jun 23, 2023 $ 4.32
+4.35%
$ 1.89 billion $ 802,532
Jun 22, 2023 $ 4.14
-1.48%
$ 1.81 billion $ 1.25 million
Jun 21, 2023 $ 4.2
+0.62%
$ 1.84 billion $ 1.26 million
Jun 20, 2023 $ 4.18
+6.02%
$ 1.83 billion $ 955,067
Jun 19, 2023 $ 3.94
-0.46%
$ 1.72 billion $ 498,594
Jun 18, 2023 $ 3.96
-0.60%
$ 1.73 billion $ 684,560
Jun 17, 2023 $ 3.98
-0.35%
$ 1.74 billion $ 848,285
Jun 16, 2023 $ 3.99
+0.98%
$ 1.75 billion $ 923,106
Jun 15, 2023 $ 3.96
+4.40%
$ 1.73 billion $ 838,087
Jun 14, 2023 $ 3.79
-4.34%
$ 1.66 billion $ 741,081
Jun 13, 2023 $ 3.96
+6.46%
$ 1.73 billion $ 1.48 million
Jun 12, 2023 $ 3.72
+1.77%
$ 1.62 billion $ 830,485
Jun 11, 2023 $ 3.65
-1.21%
$ 1.59 billion $ 1.16 million
Jun 10, 2023 $ 3.7
-13.43%
$ 1.61 billion $ 3.61 million
Jun 9, 2023 $ 4.27
+2.14%
$ 1.86 billion $ 745,817
Jun 8, 2023 $ 4.18
-0.37%
$ 1.82 billion $ 537,244
Jun 7, 2023 $ 4.2
-5.10%
$ 1.83 billion $ 1.63 million
Jun 6, 2023 $ 4.42
+1.81%
$ 1.93 billion $ 2.15 million
Jun 5, 2023 $ 4.34
-9.49%
$ 1.9 billion $ 2.74 million
Jun 4, 2023 $ 4.8
-0.18%
$ 2.09 billion $ 759,150
Jun 3, 2023 $ 4.8
-0.31%
$ 2.09 billion $ 746,565
Jun 2, 2023 $ 4.81
+3.01%
$ 2.1 billion $ 1.3 million
Jun 1, 2023 $ 4.67
-0.21%
$ 2.04 billion $ 1.57 million
May 31, 2023 $ 4.68
-3.07%
$ 2.04 billion $ 2.19 million
May 30, 2023 $ 4.84
-0.81%
$ 1.33 billion $ 1.42 million
May 29, 2023 $ 4.87
-2.51%
$ 1.34 billion $ 1.1 million
May 28, 2023 $ 5.01
+1.89%
$ 1.37 billion $ 953,179
May 27, 2023 $ 4.92
+1.85%
$ 1.35 billion $ 830,997
May 26, 2023 $ 4.83
+0.15%
$ 1.32 billion $ 623,324
May 25, 2023 $ 4.82
+0.00%
$ 1.32 billion $ 991,602
May 24, 2023 $ 4.82
-4.31%
$ 1.32 billion $ 998,949
May 23, 2023 $ 5.04
-0.61%
$ 1.38 billion $ 689,506
May 22, 2023 $ 5.07
+0.40%
$ 1.39 billion $ 690,732
May 21, 2023 $ 5.06
-3.34%
$ 1.39 billion $ 676,406
May 20, 2023 $ 5.24
-1.50%
$ 1.44 billion $ 523,775
May 19, 2023 $ 5.31
+0.71%
$ 1.46 billion $ 672,427
May 18, 2023 $ 5.26
-2.17%
$ 1.44 billion $ 675,768
May 17, 2023 $ 5.37
+2.67%
$ 1.47 billion $ 797,590
May 16, 2023 $ 5.23
-0.15%
$ 1.43 billion $ 981,531
May 15, 2023 $ 5.25
+0.98%
$ 1.44 billion $ 1.21 million
May 14, 2023 $ 5.19
+0.47%
$ 1.42 billion $ 842,152
May 13, 2023 $ 5.16
-1.21%
$ 1.42 billion $ 805,530
May 12, 2023 $ 5.22
+4.32%
$ 1.43 billion $ 1.27 million
May 11, 2023 $ 5.01
-5.21%
$ 1.38 billion $ 2.57 million
May 10, 2023 $ 5.3
+0.44%
$ 1.45 billion $ 2.18 million
May 9, 2023 $ 5.29
-0.76%
$ 1.45 billion $ 2.09 million
May 8, 2023 $ 5.33
-3.82%
$ 1.46 billion $ 3.22 million
May 7, 2023 $ 5.52
-1.30%
$ 1.51 billion $ 2.23 million
May 6, 2023 $ 5.59
-5.96%
$ 1.53 billion $ 3.5 million