DFINITY (IOU) Historical Data

ICP Page 20
Download
Date Close Price change Market cap Trading volume
Sep 13, 2023 $ 2.93
-0.12%
$ 1.3 billion $ 1.18 million
Sep 12, 2023 $ 2.94
-0.96%
$ 1.3 billion $ 1.4 million
Sep 11, 2023 $ 2.96
-4.55%
$ 1.31 billion $ 1.56 million
Sep 10, 2023 $ 3.11
-4.81%
$ 1.38 billion $ 977,360
Sep 9, 2023 $ 3.26
-1.10%
$ 1.45 billion $ 421,872
Sep 8, 2023 $ 3.3
-1.87%
$ 1.46 billion $ 810,553
Sep 7, 2023 $ 3.36
-0.39%
$ 1.49 billion $ 956,721
Sep 6, 2023 $ 3.37
+2.21%
$ 1.49 billion $ 944,799
Sep 5, 2023 $ 3.3
+0.75%
$ 1.46 billion $ 800,282
Sep 4, 2023 $ 3.27
+0.37%
$ 1.45 billion $ 867,100
Sep 3, 2023 $ 3.26
-0.25%
$ 1.44 billion $ 656,444
Sep 2, 2023 $ 3.27
+0.57%
$ 1.44 billion $ 597,235
Sep 1, 2023 $ 3.25
-3.00%
$ 1.44 billion $ 1.18 million
Aug 31, 2023 $ 3.35
-4.11%
$ 1.48 billion $ 1.43 million
Aug 30, 2023 $ 3.5
-4.31%
$ 1.55 billion $ 1.42 million
Aug 29, 2023 $ 3.65
+4.41%
$ 1.61 billion $ 2.14 million
Aug 28, 2023 $ 3.5
-0.18%
$ 1.55 billion $ 827,477
Aug 27, 2023 $ 3.5
-1.92%
$ 1.55 billion $ 733,566
Aug 26, 2023 $ 3.57
+1.61%
$ 1.58 billion $ 465,969
Aug 25, 2023 $ 3.51
-2.59%
$ 1.55 billion $ 1.19 million
Aug 24, 2023 $ 3.61
+0.08%
$ 1.59 billion $ 1.52 million
Aug 23, 2023 $ 3.6
+5.07%
$ 1.59 billion $ 1.78 million
Aug 22, 2023 $ 3.43
-1.88%
$ 1.52 billion $ 1.38 million
Aug 21, 2023 $ 3.49
-3.03%
$ 1.54 billion $ 1.15 million
Aug 20, 2023 $ 3.6
+0.92%
$ 1.59 billion $ 829,820
Aug 19, 2023 $ 3.57
+1.58%
$ 1.58 billion $ 859,613
Aug 18, 2023 $ 3.52
+3.01%
$ 1.55 billion $ 2.07 million
Aug 17, 2023 $ 3.41
-7.97%
$ 1.51 billion $ 2.39 million
Aug 16, 2023 $ 3.71
-3.25%
$ 1.64 billion $ 2.01 million
Aug 15, 2023 $ 3.83
-5.40%
$ 1.69 billion $ 1.74 million
Aug 14, 2023 $ 4.05
+0.56%
$ 1.79 billion $ 1.2 million
Aug 13, 2023 $ 4.03
-0.52%
$ 1.78 billion $ 703,544
Aug 12, 2023 $ 4.05
+0.49%
$ 1.79 billion $ 534,531
Aug 11, 2023 $ 4.03
+0.06%
$ 1.78 billion $ 731,738
Aug 10, 2023 $ 4.03
-1.27%
$ 1.78 billion $ 932,208
Aug 9, 2023 $ 4.08
-0.66%
$ 1.8 billion $ 1.44 million
Aug 8, 2023 $ 4.11
+0.29%
$ 1.81 billion $ 1.61 million
Aug 7, 2023 $ 4.1
-0.53%
$ 1.81 billion $ 1.37 million
Aug 6, 2023 $ 4.12
+2.51%
$ 1.82 billion $ 899,793
Aug 5, 2023 $ 4.02
-0.27%
$ 1.77 billion $ 822,290
Aug 4, 2023 $ 4.03
-0.20%
$ 1.77 billion $ 1.08 million
Aug 3, 2023 $ 4.04
-2.40%
$ 1.78 billion $ 1.2 million
Aug 2, 2023 $ 4.14
-2.53%
$ 1.82 billion $ 1.56 million
Aug 1, 2023 $ 4.24
+0.58%
$ 1.86 billion $ 971,015
Jul 31, 2023 $ 4.21
-1.33%
$ 1.85 billion $ 845,971
Jul 30, 2023 $ 4.27
-1.54%
$ 1.87 billion $ 726,995
Jul 29, 2023 $ 4.33
+0.52%
$ 1.9 billion $ 719,730
Jul 28, 2023 $ 4.31
+2.29%
$ 1.89 billion $ 1.03 million
Jul 27, 2023 $ 4.22
+3.10%
$ 1.85 billion $ 895,351
Jul 26, 2023 $ 4.09
+1.83%
$ 1.8 billion $ 728,201