DFINITY (IOU) Historical Data

ICP Page 30
Download
Date Close Price change Market cap Trading volume
Apr 1, 2022 $ 21.54
+2.57%
$ -- $ 456,872
Mar 31, 2022 $ 20.86
-4.44%
$ -- $ 622,124
Mar 30, 2022 $ 21.89
-1.08%
$ -- $ 346,840
Mar 29, 2022 $ 22.17
+1.74%
$ -- $ 932,878
Mar 28, 2022 $ 21.4
-2.28%
$ -- $ 1.23 million
Mar 27, 2022 $ 21.95
+13.09%
$ -- $ 1.67 million
Mar 26, 2022 $ 19.33
+3.09%
$ -- $ 395,860
Mar 25, 2022 $ 18.78
-3.25%
$ -- $ 658,844
Mar 24, 2022 $ 19.41
+2.37%
$ -- $ 522,751
Mar 23, 2022 $ 19.01
+5.44%
$ -- $ 1.42 million
Mar 22, 2022 $ 18.03
+6.43%
$ -- $ 627,833
Mar 21, 2022 $ 16.95
+0.95%
$ -- $ 196,880
Mar 20, 2022 $ 16.71
-4.95%
$ -- $ 322,828
Mar 19, 2022 $ 17.49
+3.55%
$ -- $ 440,605
Mar 18, 2022 $ 16.89
+1.99%
$ -- $ 337,096
Mar 17, 2022 $ 16.56
+0.43%
$ -- $ 348,030
Mar 16, 2022 $ 16.45
+3.85%
$ -- $ 509,491
Mar 15, 2022 $ 15.83
-2.16%
$ -- $ 208,208
Mar 14, 2022 $ 16.13
+2.35%
$ -- $ 274,818
Mar 13, 2022 $ 15.78
-1.68%
$ -- $ 129,283
Mar 12, 2022 $ 16.06
+0.37%
$ -- $ 124,382
Mar 11, 2022 $ 16.03
-3.49%
$ -- $ 209,035
Mar 10, 2022 $ 16.64
-4.75%
$ -- $ 428,183
Mar 9, 2022 $ 17.47
+3.50%
$ -- $ 327,599
Mar 8, 2022 $ 16.88
+2.80%
$ -- $ 235,987
Mar 7, 2022 $ 16.46
-0.84%
$ -- $ 293,402
Mar 6, 2022 $ 16.69
-5.65%
$ -- $ 233,367
Mar 5, 2022 $ 17.68
+0.34%
$ -- $ 303,468
Mar 4, 2022 $ 17.54
-11.99%
$ -- $ 487,074
Mar 3, 2022 $ 19.8
+2.48%
$ -- $ 626,026
Mar 2, 2022 $ 19.29
-0.36%
$ -- $ 375,665
Mar 1, 2022 $ 19.32
-4.07%
$ -- $ 578,667
Feb 28, 2022 $ 20.11
+16.78%
$ -- $ 819,550
Feb 27, 2022 $ 17.17
-3.32%
$ -- $ 381,155
Feb 26, 2022 $ 17.68
+0.40%
$ -- $ 346,273
Feb 25, 2022 $ 17.72
+6.62%
$ -- $ 341,076
Feb 24, 2022 $ 16.57
-4.77%
$ -- $ 661,084
Feb 23, 2022 $ 17.4
-3.12%
$ -- $ 61,356
Feb 22, 2022 $ 17.96
+1.41%
$ -- $ 170,016
Feb 21, 2022 $ 17.71
-5.34%
$ -- $ 220,386
Feb 20, 2022 $ 18.71
-6.64%
$ -- $ 270,040
Feb 19, 2022 $ 20.04
+1.88%
$ -- $ 185,425
Feb 18, 2022 $ 19.67
-1.26%
$ -- $ 189,813
Feb 17, 2022 $ 19.92
-9.74%
$ -- $ 378,322
Feb 16, 2022 $ 22.36
+2.66%
$ -- $ 319,048
Feb 15, 2022 $ 21.78
+4.87%
$ -- $ 296,747
Feb 14, 2022 $ 20.77
+4.89%
$ -- $ 445,955
Feb 13, 2022 $ 19.8
-0.55%
$ -- $ 99,007
Feb 12, 2022 $ 19.91
+0.71%
$ -- $ 341,486
Feb 11, 2022 $ 19.85
-8.02%
$ -- $ 196,907