DFINITY (IOU) Historical Data

ICP Page 25
Download
Date Close Price change Market cap Trading volume
Dec 7, 2022 $ 4.17
-4.70%
$ 1.14 billion $ 111,788
Dec 6, 2022 $ 4.38
-1.06%
$ 1.2 billion $ 66,006
Dec 5, 2022 $ 4.43
+1.68%
$ 1.21 billion $ 84,830
Dec 4, 2022 $ 4.35
+4.93%
$ 1.19 billion $ 58,430
Dec 3, 2022 $ 4.14
-3.13%
$ 1.14 billion $ 67,821
Dec 2, 2022 $ 4.28
+4.01%
$ 1.17 billion $ 77,721
Dec 1, 2022 $ 4.12
+0.55%
$ 1.13 billion $ 69,645
Nov 30, 2022 $ 4.11
+3.66%
$ 1.13 billion $ 62,892
Nov 29, 2022 $ 3.96
+2.87%
$ 1.09 billion $ 47,980
Nov 28, 2022 $ 3.85
-1.77%
$ 1.06 billion $ 50,896
Nov 27, 2022 $ 3.93
+0.82%
$ 1.08 billion $ 52,479
Nov 26, 2022 $ 3.89
+0.13%
$ 1.07 billion $ 67,947
Nov 25, 2022 $ 3.88
+0.13%
$ 1.07 billion $ 42,157
Nov 24, 2022 $ 3.88
-0.76%
$ 1.06 billion $ 62,336
Nov 23, 2022 $ 3.9
+5.01%
$ 1.07 billion $ 103,967
Nov 22, 2022 $ 3.7
+1.99%
$ 1.01 billion $ 62,200
Nov 21, 2022 $ 3.62
-1.66%
$ 993.26 million $ 78,317
Nov 20, 2022 $ 3.68
-7.26%
$ 1.01 billion $ 89,771
Nov 19, 2022 $ 3.97
+3.71%
$ 1.09 billion $ 53,077
Nov 18, 2022 $ 3.83
+2.05%
$ 1.05 billion $ 100,664
Nov 17, 2022 $ 3.76
-2.90%
$ 1.03 billion $ 54,738
Nov 16, 2022 $ 3.87
-2.58%
$ 1.06 billion $ 47,426
Nov 15, 2022 $ 3.97
+1.28%
$ 1.09 billion $ 105,320
Nov 14, 2022 $ 3.92
-0.71%
$ 1.07 billion $ 88,566
Nov 13, 2022 $ 3.97
+4.04%
$ 1.08 billion $ 131,402
Nov 12, 2022 $ 3.82
-4.59%
$ 1.04 billion $ 69,513
Nov 11, 2022 $ 3.99
-6.65%
$ 1.09 billion $ 146,572
Nov 10, 2022 $ 4.27
+16.86%
$ 1.15 billion $ 153,884
Nov 9, 2022 $ 3.65
-16.08%
$ 981.91 million $ 211,358
Nov 8, 2022 $ 4.34
-16.29%
$ 1.17 billion $ 424,709
Nov 7, 2022 $ 5.19
-0.91%
$ 1.4 billion $ 853,400
Nov 6, 2022 $ 5.24
-5.88%
$ 1.41 billion $ 812,982
Nov 5, 2022 $ 5.57
-1.02%
$ 1.5 billion $ 820,895
Nov 4, 2022 $ 5.63
+4.60%
$ 1.52 billion $ 1.02 million
Nov 3, 2022 $ 5.38
+9.13%
$ 1.45 billion $ 435,083
Nov 2, 2022 $ 4.93
-4.84%
$ 1.33 billion $ 126,651
Nov 1, 2022 $ 5.16
-2.39%
$ 1.39 billion $ 89,327
Oct 31, 2022 $ 5.29
-0.46%
$ 1.42 billion $ 144,533
Oct 30, 2022 $ 5.31
-1.94%
$ 1.43 billion $ 132,930
Oct 29, 2022 $ 5.4
+4.49%
$ 1.45 billion $ 215,140
Oct 28, 2022 $ 5.19
+3.18%
$ 1.39 billion $ 100,970
Oct 27, 2022 $ 5.08
-0.49%
$ 1.37 billion $ 134,958
Oct 26, 2022 $ 5.11
+1.74%
$ 1.37 billion $ 142,193
Oct 25, 2022 $ 5.04
+4.56%
$ 1.35 billion $ 102,555
Oct 24, 2022 $ 4.83
-3.85%
$ 1.3 billion $ 64,843
Oct 23, 2022 $ 5.02
+2.32%
$ 1.35 billion $ 63,721
Oct 22, 2022 $ 4.91
+0.26%
$ 1.32 billion $ 57,215
Oct 21, 2022 $ 4.9
+1.49%
$ 1.32 billion $ 77,055
Oct 20, 2022 $ 4.82
+0.23%
$ 1.29 billion $ 67,107
Oct 19, 2022 $ 4.81
-2.74%
$ 1.29 billion $ 74,098