DFINITY (IOU) Historical Data

ICP Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 18.77
+4.95%
$ 8.66 billion $ 4.92 million
Mar 30, 2024 $ 17.9
+4.06%
$ 8.26 billion $ 6.71 million
Mar 29, 2024 $ 17.2
-4.55%
$ 7.94 billion $ 6.12 million
Mar 28, 2024 $ 18.02
-2.10%
$ 8.31 billion $ 8.67 million
Mar 27, 2024 $ 18.39
-3.34%
$ 8.48 billion $ 15.82 million
Mar 26, 2024 $ 19.03
+7.77%
$ 8.78 billion $ 17.27 million
Mar 25, 2024 $ 17.71
+17.07%
$ 8.17 billion $ 17.84 million
Mar 24, 2024 $ 15.12
+12.14%
$ 6.97 billion $ 7.42 million
Mar 23, 2024 $ 13.48
+1.00%
$ 6.22 billion $ 3.87 million
Mar 22, 2024 $ 13.32
+4.67%
$ 6.14 billion $ 9.12 million
Mar 21, 2024 $ 12.74
+6.84%
$ 5.88 billion $ 4.08 million
Mar 20, 2024 $ 11.92
+9.01%
$ 5.5 billion $ 4.09 million
Mar 19, 2024 $ 10.94
-11.48%
$ 5.04 billion $ 5.18 million
Mar 18, 2024 $ 12.36
-1.74%
$ 5.7 billion $ 4.19 million
Mar 17, 2024 $ 12.58
+2.78%
$ 5.8 billion $ 3.58 million
Mar 16, 2024 $ 12.25
-4.73%
$ 5.64 billion $ 4.48 million
Mar 15, 2024 $ 12.85
-7.79%
$ 5.91 billion $ 5.84 million
Mar 14, 2024 $ 13.93
-3.89%
$ 6.41 billion $ 5.64 million
Mar 13, 2024 $ 14.49
-1.47%
$ 6.67 billion $ 5.2 million
Mar 12, 2024 $ 14.7
-2.02%
$ 6.77 billion $ 6.73 million
Mar 11, 2024 $ 14.99
+6.06%
$ 6.9 billion $ 5.71 million
Mar 10, 2024 $ 14.13
-4.16%
$ 6.5 billion $ 3.9 million
Mar 9, 2024 $ 14.75
+0.77%
$ 6.78 billion $ 8.92 million
Mar 8, 2024 $ 14.64
-1.87%
$ 6.73 billion $ 10.71 million
Mar 7, 2024 $ 14.93
-2.69%
$ 6.87 billion $ 5.76 million
Mar 6, 2024 $ 15.34
+9.33%
$ 7.05 billion $ 8.82 million
Mar 5, 2024 $ 14.05
+5.12%
$ 6.46 billion $ 23.2 million
Mar 4, 2024 $ 13.37
+1.39%
$ 6.14 billion $ 5.29 million
Mar 3, 2024 $ 13.17
-0.86%
$ 6.05 billion $ 5.11 million
Mar 2, 2024 $ 13.28
+2.41%
$ 6.1 billion $ 4.83 million
Mar 1, 2024 $ 12.97
+2.94%
$ 5.96 billion $ 3.05 million
Feb 29, 2024 $ 12.61
-0.22%
$ 5.79 billion $ 6.03 million
Feb 28, 2024 $ 12.61
-3.11%
$ 5.79 billion $ 8.13 million
Feb 27, 2024 $ 13.02
+0.68%
$ 5.98 billion $ 5.27 million
Feb 26, 2024 $ 12.92
+3.53%
$ 5.93 billion $ 4.32 million
Feb 25, 2024 $ 12.47
-0.35%
$ 5.73 billion $ 1.97 million
Feb 24, 2024 $ 12.51
+1.23%
$ 5.75 billion $ 2.5 million
Feb 23, 2024 $ 12.37
-2.90%
$ 5.68 billion $ 3.21 million
Feb 22, 2024 $ 12.74
-3.35%
$ 5.85 billion $ 4.54 million
Feb 21, 2024 $ 13.19
-3.94%
$ 6.06 billion $ 6.67 million
Feb 20, 2024 $ 13.75
-5.82%
$ 6.31 billion $ 9.35 million
Feb 19, 2024 $ 14.55
+6.57%
$ 6.68 billion $ 8.51 million
Feb 18, 2024 $ 13.64
+3.53%
$ 6.26 billion $ 5.4 million
Feb 17, 2024 $ 13.17
+0.49%
$ 6.04 billion $ 3.75 million
Feb 16, 2024 $ 13.12
-2.85%
$ 6.02 billion $ 4.27 million
Feb 15, 2024 $ 13.49
-0.66%
$ 6.18 billion $ 6.18 million
Feb 14, 2024 $ 13.57
+5.01%
$ 6.22 billion $ 4.92 million
Feb 13, 2024 $ 12.92
-2.58%
$ 5.92 billion $ 4.02 million
Feb 12, 2024 $ 13.27
+2.28%
$ 6.08 billion $ 5.06 million
Feb 11, 2024 $ 12.97
-1.27%
$ 5.94 billion $ 2.83 million