DFINITY (IOU) Historical Data

ICP Page 22
Download
Date Close Price change Market cap Trading volume
May 5, 2023 $ 5.94
+0.39%
$ 1.63 billion $ 2.94 million
May 4, 2023 $ 5.91
-0.92%
$ 1.62 billion $ 226,713
May 3, 2023 $ 5.95
+3.42%
$ 1.63 billion $ 293,852
May 2, 2023 $ 5.75
-0.40%
$ 1.58 billion $ 187,003
May 1, 2023 $ 5.78
-10.51%
$ 1.58 billion $ 312,692
Apr 30, 2023 $ 6.48
-1.12%
$ 1.78 billion $ 255,057
Apr 29, 2023 $ 6.55
+7.90%
$ 1.8 billion $ 395,616
Apr 28, 2023 $ 6.08
+5.72%
$ 1.67 billion $ 289,646
Apr 27, 2023 $ 5.74
+7.98%
$ 1.57 billion $ 330,355
Apr 26, 2023 $ 5.31
-3.40%
$ 1.46 billion $ 265,447
Apr 25, 2023 $ 5.49
+1.93%
$ 1.51 billion $ 161,805
Apr 24, 2023 $ 5.38
-2.09%
$ 1.48 billion $ 159,301
Apr 23, 2023 $ 5.51
-2.04%
$ 1.51 billion $ 163,661
Apr 22, 2023 $ 5.63
+1.49%
$ 1.54 billion $ 141,666
Apr 21, 2023 $ 5.53
-6.57%
$ 1.52 billion $ 293,631
Apr 20, 2023 $ 5.92
-4.83%
$ 1.62 billion $ 221,205
Apr 19, 2023 $ 6.21
-8.92%
$ 1.7 billion $ 390,219
Apr 18, 2023 $ 6.82
+8.03%
$ 1.87 billion $ 355,607
Apr 17, 2023 $ 6.31
+2.91%
$ 1.73 billion $ 287,301
Apr 16, 2023 $ 6.12
+3.63%
$ 1.68 billion $ 290,820
Apr 15, 2023 $ 5.93
+7.52%
$ 1.63 billion $ 208,993
Apr 14, 2023 $ 5.51
+0.68%
$ 1.51 billion $ 167,207
Apr 13, 2023 $ 5.48
+1.31%
$ 1.5 billion $ 158,221
Apr 12, 2023 $ 5.41
+1.30%
$ 1.48 billion $ 261,105
Apr 11, 2023 $ 5.34
+2.81%
$ 1.46 billion $ 157,833
Apr 10, 2023 $ 5.19
+2.59%
$ 1.42 billion $ 106,938
Apr 9, 2023 $ 5.07
+2.92%
$ 1.39 billion $ 73,300
Apr 8, 2023 $ 4.9
-2.10%
$ 1.34 billion $ 83,639
Apr 7, 2023 $ 5.01
+2.29%
$ 1.38 billion $ 117,173
Apr 6, 2023 $ 4.9
-2.41%
$ 1.34 billion $ 76,377
Apr 5, 2023 $ 5.02
+0.34%
$ 1.38 billion $ 127,939
Apr 4, 2023 $ 5.01
+1.43%
$ 1.37 billion $ 80,080
Apr 3, 2023 $ 4.93
-2.68%
$ 1.35 billion $ 99,194
Apr 2, 2023 $ 5.07
-3.49%
$ 1.39 billion $ 109,918
Apr 1, 2023 $ 5.26
+1.17%
$ 1.44 billion $ 70,952
Mar 31, 2023 $ 5.2
+3.51%
$ 1.43 billion $ 128,813
Mar 30, 2023 $ 5.02
-2.50%
$ 1.38 billion $ 102,808
Mar 29, 2023 $ 5.15
+6.46%
$ 1.41 billion $ 129,441
Mar 28, 2023 $ 4.84
+1.75%
$ 1.33 billion $ 91,469
Mar 27, 2023 $ 4.78
-4.27%
$ 1.31 billion $ 94,855
Mar 26, 2023 $ 5
+1.91%
$ 1.37 billion $ 64,053
Mar 25, 2023 $ 4.91
-0.89%
$ 1.35 billion $ 73,252
Mar 24, 2023 $ 4.95
-4.89%
$ 1.36 billion $ 171,226
Mar 23, 2023 $ 5.21
+2.00%
$ 1.43 billion $ 114,753
Mar 22, 2023 $ 5.09
-3.42%
$ 1.4 billion $ 201,434
Mar 21, 2023 $ 5.28
+2.80%
$ 1.45 billion $ 278,083
Mar 20, 2023 $ 5.14
-5.28%
$ 1.41 billion $ 207,426
Mar 19, 2023 $ 5.45
+1.44%
$ 1.49 billion $ 180,346
Mar 18, 2023 $ 5.35
-5.10%
$ 1.47 billion $ 182,221
Mar 17, 2023 $ 5.65
+9.22%
$ 1.55 billion $ 202,145