DFINITY (IOU) Historical Data

ICP Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 13.57
+7.56%
$ 6.3 billion $ 3 million
May 19, 2024 $ 12.62
-4.66%
$ 5.86 billion $ 2.15 million
May 18, 2024 $ 13.23
+1.02%
$ 6.14 billion $ 2.42 million
May 17, 2024 $ 13.1
+7.68%
$ 6.08 billion $ 2.59 million
May 16, 2024 $ 12.17
-2.57%
$ 5.65 billion $ 2.4 million
May 15, 2024 $ 12.48
+5.49%
$ 5.79 billion $ 3.46 million
May 14, 2024 $ 11.84
+0.38%
$ 5.49 billion $ 3.06 million
May 13, 2024 $ 11.79
+0.51%
$ 5.47 billion $ 3.13 million
May 12, 2024 $ 11.73
-1.20%
$ 5.44 billion $ 1.29 million
May 11, 2024 $ 11.87
+0.08%
$ 5.5 billion $ 1.33 million
May 10, 2024 $ 11.86
-2.58%
$ 5.5 billion $ 2.67 million
May 9, 2024 $ 12.16
+1.09%
$ 5.64 billion $ 4.45 million
May 8, 2024 $ 12.03
-3.02%
$ 5.58 billion $ 2.33 million
May 7, 2024 $ 12.42
-2.97%
$ 5.75 billion $ 2.26 million
May 6, 2024 $ 12.79
-1.62%
$ 5.93 billion $ 3.05 million
May 5, 2024 $ 13
-1.27%
$ 6.02 billion $ 2.02 million
May 4, 2024 $ 13.17
-3.26%
$ 6.1 billion $ 2.49 million
May 3, 2024 $ 13.61
+0.79%
$ 6.31 billion $ 2.86 million
May 2, 2024 $ 13.5
+2.42%
$ 6.26 billion $ 2.39 million
May 1, 2024 $ 13.1
+1.76%
$ 6.11 billion $ 3.52 million
Apr 30, 2024 $ 12.86
-4.22%
$ 5.96 billion $ 3.52 million
Apr 29, 2024 $ 13.43
-0.95%
$ 6.22 billion $ 2.1 million
Apr 28, 2024 $ 13.56
+1.92%
$ 6.28 billion $ 2.44 million
Apr 27, 2024 $ 13.31
+1.92%
$ 6.16 billion $ 2.3 million
Apr 26, 2024 $ 13.05
-5.42%
$ 6.04 billion $ 3.11 million
Apr 25, 2024 $ 13.8
+0.60%
$ 6.39 billion $ 3.17 million
Apr 24, 2024 $ 13.72
-5.09%
$ 6.35 billion $ 3.64 million
Apr 23, 2024 $ 14.45
-4.13%
$ 6.69 billion $ 2.38 million
Apr 22, 2024 $ 15.07
-0.12%
$ 6.98 billion $ 3.1 million
Apr 21, 2024 $ 15.09
-2.77%
$ 6.98 billion $ 3.72 million
Apr 20, 2024 $ 15.52
+10.45%
$ 7.18 billion $ 5.04 million
Apr 19, 2024 $ 14.04
+9.96%
$ 6.49 billion $ 4.8 million
Apr 18, 2024 $ 12.76
+7.52%
$ 5.9 billion $ 3.26 million
Apr 17, 2024 $ 11.87
-3.01%
$ 5.49 billion $ 2.92 million
Apr 16, 2024 $ 12.24
-1.01%
$ 5.66 billion $ 3.69 million
Apr 15, 2024 $ 12.35
-4.12%
$ 5.71 billion $ 4.06 million
Apr 14, 2024 $ 12.89
+4.62%
$ 5.96 billion $ 5.57 million
Apr 13, 2024 $ 12.32
-11.48%
$ 5.7 billion $ 8.07 million
Apr 12, 2024 $ 13.95
-10.06%
$ 6.45 billion $ 6.06 million
Apr 11, 2024 $ 15.52
-2.81%
$ 7.17 billion $ 3.64 million
Apr 10, 2024 $ 15.96
-0.68%
$ 7.38 billion $ 4.4 million
Apr 9, 2024 $ 16.07
-9.73%
$ 7.43 billion $ 4.25 million
Apr 8, 2024 $ 17.8
+3.94%
$ 8.23 billion $ 3.11 million
Apr 7, 2024 $ 17.13
+0.57%
$ 7.91 billion $ 2.24 million
Apr 6, 2024 $ 17.03
+1.10%
$ 7.86 billion $ 2.67 million
Apr 5, 2024 $ 16.85
-5.53%
$ 7.78 billion $ 3.64 million
Apr 4, 2024 $ 17.83
-0.07%
$ 8.23 billion $ 5.39 million
Apr 3, 2024 $ 17.85
-0.26%
$ 8.24 billion $ 6.92 million
Apr 2, 2024 $ 17.9
-0.76%
$ 8.26 billion $ 10.85 million
Apr 1, 2024 $ 18.06
-3.79%
$ 8.34 billion $ 8.33 million