DFINITY (IOU) Historical Data

ICP Page 25
Download
Date Close Price change Market cap Trading volume
Jan 31, 2023 $ 5.88
+1.97%
$ 1.61 billion $ 118,297
Jan 30, 2023 $ 5.77
-7.72%
$ 1.58 billion $ 203,531
Jan 29, 2023 $ 6.26
+2.75%
$ 1.72 billion $ 209,869
Jan 28, 2023 $ 6.07
+0.10%
$ 1.66 billion $ 182,631
Jan 27, 2023 $ 6.04
+3.35%
$ 1.66 billion $ 254,881
Jan 26, 2023 $ 5.84
+1.11%
$ 1.6 billion $ 194,991
Jan 25, 2023 $ 5.78
+4.52%
$ 1.58 billion $ 178,741
Jan 24, 2023 $ 5.53
-4.79%
$ 1.52 billion $ 144,717
Jan 23, 2023 $ 5.81
+4.92%
$ 1.59 billion $ 289,822
Jan 22, 2023 $ 5.54
+1.92%
$ 1.52 billion $ 288,937
Jan 21, 2023 $ 5.45
-0.96%
$ 1.49 billion $ 219,351
Jan 20, 2023 $ 5.52
+7.20%
$ 1.51 billion $ 208,801
Jan 19, 2023 $ 5.13
+3.33%
$ 1.41 billion $ 164,292
Jan 18, 2023 $ 4.97
-2.63%
$ 1.36 billion $ 327,301
Jan 17, 2023 $ 5.13
+2.11%
$ 1.41 billion $ 186,824
Jan 16, 2023 $ 5.03
-2.17%
$ 1.38 billion $ 217,845
Jan 15, 2023 $ 5.14
+1.51%
$ 1.41 billion $ 366,196
Jan 14, 2023 $ 5.08
+10.47%
$ 1.39 billion $ 442,673
Jan 13, 2023 $ 4.59
+1.77%
$ 1.26 billion $ 112,238
Jan 12, 2023 $ 4.51
+4.39%
$ 1.24 billion $ 212,983
Jan 11, 2023 $ 4.31
-0.31%
$ 1.18 billion $ 114,663
Jan 10, 2023 $ 4.32
+1.59%
$ 1.18 billion $ 120,918
Jan 9, 2023 $ 4.25
+3.56%
$ 1.17 billion $ 186,172
Jan 8, 2023 $ 4.1
+2.01%
$ 1.12 billion $ 91,202
Jan 7, 2023 $ 4.02
+3.14%
$ 1.1 billion $ 84,640
Jan 6, 2023 $ 3.91
+2.56%
$ 1.07 billion $ 79,044
Jan 5, 2023 $ 3.82
-3.12%
$ 1.05 billion $ 102,353
Jan 4, 2023 $ 3.95
+1.05%
$ 1.08 billion $ 166,962
Jan 3, 2023 $ 3.91
-2.58%
$ 1.07 billion $ 145,944
Jan 2, 2023 $ 3.98
-1.04%
$ 1.09 billion $ 251,957
Jan 1, 2023 $ 4.02
+2.15%
$ 1.1 billion $ 125,764
Dec 31, 2022 $ 3.93
-4.67%
$ 1.08 billion $ 86,632
Dec 30, 2022 $ 4.12
+2.54%
$ 1.13 billion $ 88,520
Dec 29, 2022 $ 4.01
+1.41%
$ 1.1 billion $ 139,216
Dec 28, 2022 $ 3.97
+3.40%
$ 1.09 billion $ 184,558
Dec 27, 2022 $ 3.83
-0.49%
$ 1.05 billion $ 85,972
Dec 26, 2022 $ 3.85
+2.28%
$ 1.06 billion $ 90,273
Dec 25, 2022 $ 3.76
+0.56%
$ 1.03 billion $ 67,058
Dec 24, 2022 $ 3.76
+2.50%
$ 1.03 billion $ 84,501
Dec 23, 2022 $ 3.67
-1.94%
$ 1.01 billion $ 57,634
Dec 22, 2022 $ 3.74
+0.55%
$ 1.02 billion $ 73,263
Dec 21, 2022 $ 3.7
-0.24%
$ 1.02 billion $ 166,088
Dec 20, 2022 $ 3.72
+6.41%
$ 1.02 billion $ 183,946
Dec 19, 2022 $ 3.49
-5.31%
$ 958.4 million $ 86,465
Dec 18, 2022 $ 3.7
+0.41%
$ 1.01 billion $ 84,550
Dec 17, 2022 $ 3.68
+3.20%
$ 1.01 billion $ 315,872
Dec 16, 2022 $ 3.55
-9.56%
$ 974.02 million $ 98,857
Dec 15, 2022 $ 3.93
-1.75%
$ 1.08 billion $ 57,924
Dec 14, 2022 $ 3.99
-4.14%
$ 1.1 billion $ 60,369
Dec 13, 2022 $ 4.16
-0.30%
$ 1.14 billion $ 62,875