DFINITY (IOU) Historical Data

ICP Page 24
Download
Date Close Price change Market cap Trading volume
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
Mar 16, 2023 $ 5.17
-0.37%
$ 1.42 billion $ 179,134
Mar 15, 2023 $ 5.18
-6.33%
$ 1.42 billion $ 223,729
Mar 14, 2023 $ 5.53
+2.91%
$ 1.52 billion $ 246,109
Mar 13, 2023 $ 5.35
+2.45%
$ 1.47 billion $ 284,072
Mar 12, 2023 $ 5.19
+9.40%
$ 1.42 billion $ 162,745
Mar 11, 2023 $ 4.73
-3.98%
$ 1.3 billion $ 182,507
Mar 10, 2023 $ 4.93
+3.20%
$ 1.35 billion $ 214,505
Mar 9, 2023 $ 4.77
-5.72%
$ 1.31 billion $ 204,501
Mar 8, 2023 $ 5.08
-4.62%
$ 1.39 billion $ 171,762
Mar 7, 2023 $ 5.32
-0.21%
$ 1.46 billion $ 218,541
Mar 6, 2023 $ 5.33
-0.29%
$ 1.46 billion $ 122,747
Mar 5, 2023 $ 5.36
-0.87%
$ 1.47 billion $ 116,550
Mar 4, 2023 $ 5.39
-3.63%
$ 1.48 billion $ 117,617
Mar 3, 2023 $ 5.59
-5.91%
$ 1.53 billion $ 200,890
Mar 2, 2023 $ 5.92
-4.17%
$ 1.63 billion $ 167,242
Mar 1, 2023 $ 6.17
+6.23%
$ 1.69 billion $ 158,174
Feb 28, 2023 $ 5.81
-5.11%
$ 1.59 billion $ 164,225
Feb 27, 2023 $ 6.13
-1.77%
$ 1.68 billion $ 209,370
Feb 26, 2023 $ 6.23
+2.02%
$ 1.71 billion $ 159,940
Feb 25, 2023 $ 6.1
-3.03%
$ 1.67 billion $ 157,594
Feb 24, 2023 $ 6.29
-5.89%
$ 1.73 billion $ 365,870
Feb 23, 2023 $ 6.67
-0.57%
$ 1.83 billion $ 256,453
Feb 22, 2023 $ 6.71
-2.67%
$ 1.84 billion $ 389,667
Feb 21, 2023 $ 6.89
-5.92%
$ 1.89 billion $ 283,670
Feb 20, 2023 $ 7.33
-0.79%
$ 2.01 billion $ 364,680
Feb 19, 2023 $ 7.35
+3.86%
$ 2.02 billion $ 592,426
Feb 18, 2023 $ 7.1
-3.02%
$ 1.95 billion $ 379,691
Feb 17, 2023 $ 7.3
+21.65%
$ 2 billion $ 822,227
Feb 16, 2023 $ 5.98
-0.64%
$ 1.64 billion $ 299,431
Feb 15, 2023 $ 6.01
+8.54%
$ 1.65 billion $ 157,289
Feb 14, 2023 $ 5.53
+3.48%
$ 1.52 billion $ 143,058
Feb 13, 2023 $ 5.34
-3.47%
$ 1.46 billion $ 170,681
Feb 12, 2023 $ 5.51
+4.72%
$ 1.51 billion $ 201,479
Feb 11, 2023 $ 5.27
+3.70%
$ 1.44 billion $ 86,716
Feb 10, 2023 $ 5.09
+0.05%
$ 1.4 billion $ 156,156
Feb 9, 2023 $ 5.09
-10.91%
$ 1.4 billion $ 309,625
Feb 8, 2023 $ 5.73
-1.85%
$ 1.57 billion $ 153,956
Feb 7, 2023 $ 5.83
+6.92%
$ 1.6 billion $ 242,321
Feb 6, 2023 $ 5.47
-2.97%
$ 1.5 billion $ 139,777
Feb 5, 2023 $ 5.64
-2.94%
$ 1.55 billion $ 140,494
Feb 4, 2023 $ 5.83
-0.66%
$ 1.6 billion $ 75,983
Feb 3, 2023 $ 5.88
+1.85%
$ 1.61 billion $ 164,885
Feb 2, 2023 $ 5.79
-4.31%
$ 1.59 billion $ 179,021
Feb 1, 2023 $ 6.05
+2.99%
$ 1.66 billion $ 253,813