DFINITY (IOU) Historical Data

ICP Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 9.33
+1.68%
$ 4.23 billion $ 9.74 million
Dec 21, 2023 $ 9.17
+3.63%
$ 4.15 billion $ 6.09 million
Dec 20, 2023 $ 8.85
-4.93%
$ 4.01 billion $ 5.69 million
Dec 19, 2023 $ 9.31
-4.77%
$ 4.2 billion $ 7.75 million
Dec 18, 2023 $ 9.78
-6.95%
$ 4.41 billion $ 13.45 million
Dec 17, 2023 $ 10.54
+5.31%
$ 4.75 billion $ 20.51 million
Dec 16, 2023 $ 10.02
+39.34%
$ 4.52 billion $ 26.68 million
Dec 15, 2023 $ 7.19
+13.23%
$ 3.24 billion $ 5.54 million
Dec 14, 2023 $ 6.35
+1.17%
$ 2.86 billion $ 3.29 million
Dec 13, 2023 $ 6.29
+13.52%
$ 2.83 billion $ 3.82 million
Dec 12, 2023 $ 5.53
+4.46%
$ 2.49 billion $ 2.09 million
Dec 11, 2023 $ 5.29
-5.10%
$ 2.38 billion $ 2.59 million
Dec 10, 2023 $ 5.57
-0.04%
$ 2.51 billion $ 1.57 million
Dec 9, 2023 $ 5.57
+6.69%
$ 2.51 billion $ 2.29 million
Dec 8, 2023 $ 5.22
+2.98%
$ 2.35 billion $ 1.36 million
Dec 7, 2023 $ 5.07
+3.64%
$ 2.28 billion $ 1.78 million
Dec 6, 2023 $ 4.89
-4.21%
$ 2.2 billion $ 1.75 million
Dec 5, 2023 $ 5.11
-0.44%
$ 2.3 billion $ 1.16 million
Dec 4, 2023 $ 5.12
+8.79%
$ 2.3 billion $ 2.37 million
Dec 3, 2023 $ 4.71
-2.54%
$ 2.12 billion $ 1.32 million
Dec 2, 2023 $ 4.83
+3.03%
$ 2.17 billion $ 1.02 million
Dec 1, 2023 $ 4.69
+3.02%
$ 2.11 billion $ 2.85 million
Nov 30, 2023 $ 4.55
+0.94%
$ 2.05 billion $ 2.67 million
Nov 29, 2023 $ 4.51
-1.59%
$ 2.03 billion $ 1.04 million
Nov 28, 2023 $ 4.58
+2.24%
$ 2.06 billion $ 1.22 million
Nov 27, 2023 $ 4.48
-3.84%
$ 2.01 billion $ 1.23 million
Nov 26, 2023 $ 4.66
-1.43%
$ 2.09 billion $ 1.7 million
Nov 25, 2023 $ 4.73
+2.96%
$ 2.13 billion $ 1.4 million
Nov 24, 2023 $ 4.59
-0.03%
$ 2.07 billion $ 1.24 million
Nov 23, 2023 $ 4.59
+3.49%
$ 2.07 billion $ 967,701
Nov 22, 2023 $ 4.44
+8.02%
$ 1.99 billion $ 1.34 million
Nov 21, 2023 $ 4.11
-9.18%
$ 1.85 billion $ 1.99 million
Nov 20, 2023 $ 4.52
-1.67%
$ 2.03 billion $ 2.12 million
Nov 19, 2023 $ 4.6
+6.47%
$ 2.07 billion $ 1.71 million
Nov 18, 2023 $ 4.32
-0.17%
$ 1.94 billion $ 1.61 million
Nov 17, 2023 $ 4.33
-1.78%
$ 1.94 billion $ 1.97 million
Nov 16, 2023 $ 4.4
-7.01%
$ 1.98 billion $ 2.39 million
Nov 15, 2023 $ 4.74
+11.03%
$ 2.13 billion $ 2.77 million
Nov 14, 2023 $ 4.27
-5.75%
$ 1.91 billion $ 2.47 million
Nov 13, 2023 $ 4.53
-3.00%
$ 2.03 billion $ 2.98 million
Nov 12, 2023 $ 4.67
+4.69%
$ 2.09 billion $ 1.72 million
Nov 11, 2023 $ 4.46
+1.89%
$ 2 billion $ 2.07 million
Nov 10, 2023 $ 4.37
+6.91%
$ 1.96 billion $ 2.46 million
Nov 9, 2023 $ 4.09
-4.37%
$ 1.83 billion $ 2.61 million
Nov 8, 2023 $ 4.28
+1.99%
$ 1.92 billion $ 1.29 million
Nov 7, 2023 $ 4.2
-2.21%
$ 1.88 billion $ 1.9 million
Nov 6, 2023 $ 4.29
+4.67%
$ 1.92 billion $ 1.77 million
Nov 5, 2023 $ 4.09
+0.82%
$ 1.83 billion $ 1.58 million
Nov 4, 2023 $ 4.06
+2.25%
$ 1.82 billion $ 1.2 million
Nov 3, 2023 $ 3.97
-1.59%
$ 1.78 billion $ 1.61 million