DFINITY (IOU) Historical Data

ICP Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 7.66
-2.93%
$ 3.62 billion $ 1.58 million
Oct 16, 2024 $ 7.9
-2.65%
$ 3.73 billion $ 1.7 million
Oct 15, 2024 $ 8.1
-2.73%
$ 3.82 billion $ 2.93 million
Oct 14, 2024 $ 8.33
+5.13%
$ 3.93 billion $ 2.23 million
Oct 13, 2024 $ 7.92
-1.88%
$ 3.74 billion $ 1.35 million
Oct 12, 2024 $ 8.07
-0.81%
$ 3.81 billion $ 1.06 million
Oct 11, 2024 $ 8.13
+1.37%
$ 3.84 billion $ 1.15 million
Oct 10, 2024 $ 8.02
+2.52%
$ 3.79 billion $ 2.04 million
Oct 9, 2024 $ 7.83
-1.95%
$ 3.7 billion $ 1.67 million
Oct 8, 2024 $ 7.99
-0.80%
$ 3.77 billion $ 1.65 million
Oct 7, 2024 $ 8.05
-5.42%
$ 3.8 billion $ 1.67 million
Oct 6, 2024 $ 8.51
+3.64%
$ 4.01 billion $ 1.09 million
Oct 5, 2024 $ 8.21
-1.77%
$ 3.87 billion $ 1.05 million
Oct 4, 2024 $ 8.36
+4.09%
$ 3.94 billion $ 2.09 million
Oct 3, 2024 $ 8.02
+0.33%
$ 3.78 billion $ 1.78 million
Oct 2, 2024 $ 7.99
-4.07%
$ 3.77 billion $ 2.3 million
Oct 1, 2024 $ 8.34
-7.42%
$ 3.93 billion $ 2.48 million
Sep 30, 2024 $ 9
-5.70%
$ 4.24 billion $ 2.28 million
Sep 29, 2024 $ 9.55
-1.54%
$ 4.5 billion $ 1.47 million
Sep 28, 2024 $ 9.71
-1.77%
$ 4.58 billion $ 1.86 million
Sep 27, 2024 $ 9.89
+3.95%
$ 4.66 billion $ 2.11 million
Sep 26, 2024 $ 9.52
+5.09%
$ 4.49 billion $ 2.07 million
Sep 25, 2024 $ 9.06
-3.76%
$ 4.27 billion $ 1.71 million
Sep 24, 2024 $ 9.41
+8.10%
$ 4.44 billion $ 2.85 million
Sep 23, 2024 $ 8.71
+5.48%
$ 4.1 billion $ 2.32 million
Sep 22, 2024 $ 8.26
-3.40%
$ 3.89 billion $ 1.74 million
Sep 21, 2024 $ 8.55
+0.94%
$ 4.03 billion $ 1.51 million
Sep 20, 2024 $ 8.47
+4.81%
$ 3.99 billion $ 3.28 million
Sep 19, 2024 $ 8.08
-1.13%
$ 3.81 billion $ 2.48 million
Sep 18, 2024 $ 8.17
+3.14%
$ 3.85 billion $ 2.09 million
Sep 17, 2024 $ 7.92
-1.48%
$ 3.72 billion $ 2.51 million
Sep 16, 2024 $ 8.04
-3.48%
$ 3.78 billion $ 1.98 million
Sep 15, 2024 $ 8.34
-3.85%
$ 3.92 billion $ 1.39 million
Sep 14, 2024 $ 8.67
+0.56%
$ 4.07 billion $ 1.52 million
Sep 13, 2024 $ 8.62
+1.21%
$ 4.05 billion $ 2.21 million
Sep 12, 2024 $ 8.52
-2.22%
$ 4 billion $ 3.82 million
Sep 11, 2024 $ 8.72
-2.69%
$ 4.1 billion $ 4.95 million
Sep 10, 2024 $ 8.96
+15.12%
$ 4.21 billion $ 3.29 million
Sep 9, 2024 $ 7.78
+4.82%
$ 3.66 billion $ 2.89 million
Sep 8, 2024 $ 7.43
+5.04%
$ 3.49 billion $ 1.84 million
Sep 7, 2024 $ 7.07
+0.24%
$ 3.32 billion $ 1.33 million
Sep 6, 2024 $ 7.05
-2.78%
$ 3.31 billion $ 2.72 million
Sep 5, 2024 $ 7.25
-4.18%
$ 3.4 billion $ 1.92 million
Sep 4, 2024 $ 7.57
+4.94%
$ 3.55 billion $ 2.05 million
Sep 3, 2024 $ 7.21
-4.22%
$ 3.39 billion $ 1.68 million
Sep 2, 2024 $ 7.53
+4.63%
$ 3.53 billion $ 2.96 million
Sep 1, 2024 $ 7.2
-4.89%
$ 3.38 billion $ 2.79 million
Aug 31, 2024 $ 7.57
-0.75%
$ 3.55 billion $ 1.46 million
Aug 30, 2024 $ 7.63
-2.18%
$ 3.58 billion $ 2.78 million
Aug 29, 2024 $ 7.8
+0.47%
$ 3.66 billion $ 2.21 million