DFINITY (IOU) Historical Data

ICP Page 26
Download
Date Close Price change Market cap Trading volume
Oct 20, 2022 $ 4.82
+0.23%
$ 1.29 billion $ 67,107
Oct 19, 2022 $ 4.81
-2.74%
$ 1.29 billion $ 74,098
Oct 18, 2022 $ 4.94
-2.62%
$ 1.33 billion $ 84,228
Oct 17, 2022 $ 5.09
+2.03%
$ 1.36 billion $ 74,511
Oct 16, 2022 $ 4.99
+1.33%
$ 1.34 billion $ 73,613
Oct 15, 2022 $ 4.91
+1.23%
$ 1.32 billion $ 79,431
Oct 14, 2022 $ 4.85
-3.74%
$ 1.3 billion $ 117,278
Oct 13, 2022 $ 5.03
-0.65%
$ 1.35 billion $ 187,942
Oct 12, 2022 $ 5.07
-3.03%
$ 1.35 billion $ 189,612
Oct 11, 2022 $ 5.24
-1.59%
$ 1.4 billion $ 160,871
Oct 10, 2022 $ 5.32
-9.22%
$ 1.4 billion $ 128,924
Oct 9, 2022 $ 5.86
+0.91%
$ 1.54 billion $ 62,683
Oct 8, 2022 $ 5.81
-2.24%
$ 1.53 billion $ 63,270
Oct 7, 2022 $ 5.95
-0.36%
$ 1.56 billion $ 74,908
Oct 6, 2022 $ 5.98
-0.83%
$ 1.57 billion $ 77,019
Oct 5, 2022 $ 6.03
-2.35%
$ 1.58 billion $ 87,212
Oct 4, 2022 $ 6.18
+2.50%
$ 1.62 billion $ 74,581
Oct 3, 2022 $ 6.03
+2.02%
$ 1.58 billion $ 162,831
Oct 2, 2022 $ 5.91
-3.29%
$ 1.55 billion $ 98,664
Oct 1, 2022 $ 6.12
+0.98%
$ 1.61 billion $ 62,251
Sep 30, 2022 $ 6.06
-1.10%
$ 1.59 billion $ 96,269
Sep 29, 2022 $ 6.12
+1.13%
$ 1.61 billion $ 161,363
Sep 28, 2022 $ 6.06
-0.99%
$ 1.59 billion $ 144,097
Sep 27, 2022 $ 6.13
-1.71%
$ 1.61 billion $ 114,415
Sep 26, 2022 $ 6.22
+5.30%
$ 1.63 billion $ 227,400
Sep 25, 2022 $ 5.91
-2.34%
$ 1.55 billion $ 91,668
Sep 24, 2022 $ 6.06
-2.50%
$ 1.59 billion $ 74,390
Sep 23, 2022 $ 6.23
+2.49%
$ 1.63 billion $ 146,713
Sep 22, 2022 $ 6.08
+2.93%
$ 2.86 billion $ 108,413
Sep 21, 2022 $ 5.93
+0.25%
$ -- $ 230,522
Sep 20, 2022 $ 5.9
-2.21%
$ -- $ 242,182
Sep 19, 2022 $ 6.07
+3.51%
$ -- $ 279,839
Sep 18, 2022 $ 5.83
-7.50%
$ -- $ 182,417
Sep 17, 2022 $ 6.3
+1.98%
$ -- $ 100,247
Sep 16, 2022 $ 6.16
+0.52%
$ -- $ 138,198
Sep 15, 2022 $ 6.12
-2.88%
$ -- $ 209,452
Sep 14, 2022 $ 6.32
-1.41%
$ -- $ 144,560
Sep 13, 2022 $ 6.43
-7.12%
$ -- $ 175,727
Sep 12, 2022 $ 6.92
-3.28%
$ -- $ 142,586
Sep 11, 2022 $ 7.17
+0.37%
$ -- $ 292,550
Sep 10, 2022 $ 7.14
+0.52%
$ -- $ 130,453
Sep 9, 2022 $ 7.09
+9.44%
$ -- $ 232,149
Sep 8, 2022 $ 6.48
+0.02%
$ -- $ 115,942
Sep 7, 2022 $ 6.48
+3.90%
$ -- $ 194,062
Sep 6, 2022 $ 6.24
-7.50%
$ -- $ 217,611
Sep 5, 2022 $ 6.74
+0.75%
$ -- $ 183,576
Sep 4, 2022 $ 6.68
+2.99%
$ -- $ 146,375
Sep 3, 2022 $ 6.48
+3.13%
$ -- $ 133,182
Sep 2, 2022 $ 6.29
-0.38%
$ -- $ 137,990
Sep 1, 2022 $ 6.31
+1.19%
$ -- $ 166,504