DFINITY (IOU) Historical Data

ICP Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 15.25
+6.89%
$ 7.25 billion $ 5.82 million
Dec 5, 2024 $ 14.26
-2.70%
$ 6.78 billion $ 27.45 million
Dec 4, 2024 $ 14.69
+0.33%
$ 6.98 billion $ 30.52 million
Dec 3, 2024 $ 14.67
+6.56%
$ 6.97 billion $ 32.63 million
Dec 2, 2024 $ 13.74
+7.59%
$ 6.53 billion $ 29.46 million
Dec 1, 2024 $ 12.78
+2.72%
$ 6.07 billion $ 19.2 million
Nov 30, 2024 $ 12.46
+3.36%
$ 5.91 billion $ 15.55 million
Nov 29, 2024 $ 12.06
+4.35%
$ 5.74 billion $ 13.03 million
Nov 28, 2024 $ 11.56
-1.07%
$ 5.49 billion $ 13.24 million
Nov 27, 2024 $ 11.68
+4.76%
$ 5.55 billion $ 16.86 million
Nov 26, 2024 $ 11.15
-3.21%
$ 5.29 billion $ 19.04 million
Nov 25, 2024 $ 11.52
-0.98%
$ 5.47 billion $ 10.33 million
Nov 24, 2024 $ 11.64
+2.13%
$ 5.52 billion $ 25.97 million
Nov 23, 2024 $ 11.39
+1.18%
$ 5.41 billion $ 36.03 million
Nov 22, 2024 $ 11.26
+22.10%
$ 5.34 billion $ 36.03 million
Nov 21, 2024 $ 9.22
+4.28%
$ 4.38 billion $ 20.39 million
Nov 20, 2024 $ 8.84
-3.30%
$ 4.2 billion $ 16.36 million
Nov 19, 2024 $ 9.15
-2.87%
$ 4.34 billion $ 10.93 million
Nov 18, 2024 $ 9.42
+4.87%
$ 4.47 billion $ 11.38 million
Nov 17, 2024 $ 8.98
-2.85%
$ 4.26 billion $ 13.36 million
Nov 16, 2024 $ 9.24
+6.19%
$ 4.38 billion $ 14.22 million
Nov 15, 2024 $ 8.7
+9.15%
$ 4.13 billion $ 18.75 million
Nov 14, 2024 $ 7.97
-6.42%
$ 3.78 billion $ 12.18 million
Nov 13, 2024 $ 8.52
-3.62%
$ 4.04 billion $ 16.14 million
Nov 12, 2024 $ 8.84
-6.57%
$ 4.19 billion $ 22.48 million
Nov 11, 2024 $ 9.46
+5.35%
$ 4.48 billion $ 25.91 million
Nov 10, 2024 $ 8.98
+4.95%
$ 4.26 billion $ 46.02 million
Nov 9, 2024 $ 8.56
-0.26%
$ 4.06 billion $ 14.55 million
Nov 8, 2024 $ 8.58
+9.99%
$ 4.07 billion $ 24.57 million
Nov 7, 2024 $ 7.8
-0.94%
$ 3.7 billion $ 15.4 million
Nov 6, 2024 $ 7.87
+6.98%
$ 3.73 billion $ 4.65 million
Nov 5, 2024 $ 7.36
+4.84%
$ 3.48 billion $ 3.39 million
Nov 4, 2024 $ 7.02
-2.36%
$ 3.32 billion $ 1.91 million
Nov 3, 2024 $ 7.19
-4.40%
$ 3.4 billion $ 1.45 million
Nov 2, 2024 $ 7.52
-3.91%
$ 3.56 billion $ 1.35 million
Nov 1, 2024 $ 7.83
-0.59%
$ 3.7 billion $ 1.67 million
Oct 31, 2024 $ 7.87
-3.42%
$ 3.73 billion $ 2.95 million
Oct 30, 2024 $ 8.15
+0.32%
$ 3.86 billion $ 2.15 million
Oct 29, 2024 $ 8.13
+3.94%
$ 3.85 billion $ 1.23 million
Oct 28, 2024 $ 7.82
+0.29%
$ 3.7 billion $ 906,934
Oct 27, 2024 $ 7.8
+0.71%
$ 3.68 billion $ 810,097
Oct 26, 2024 $ 7.74
+0.34%
$ 3.66 billion $ 1.36 million
Oct 25, 2024 $ 7.71
-7.01%
$ 3.64 billion $ 1.85 million
Oct 24, 2024 $ 8.29
+1.63%
$ 3.92 billion $ 1.34 million
Oct 23, 2024 $ 8.16
+2.61%
$ 3.86 billion $ 2.54 million
Oct 22, 2024 $ 7.95
-0.28%
$ 3.76 billion $ 1.52 million
Oct 21, 2024 $ 7.97
-4.44%
$ 3.77 billion $ 1.76 million
Oct 20, 2024 $ 8.34
+3.79%
$ 3.94 billion $ 1.39 million
Oct 19, 2024 $ 8.04
+0.36%
$ 3.8 billion $ 1.15 million
Oct 18, 2024 $ 8.01
+4.51%
$ 3.79 billion $ 1.58 million