DFINITY (IOU) Historical Data

ICP Page 21
Download
Date Close Price change Market cap Trading volume
Jul 25, 2023 $ 4.02
+0.09%
$ 1.77 billion $ 780,473
Jul 24, 2023 $ 4.01
-4.78%
$ 1.76 billion $ 857,931
Jul 23, 2023 $ 4.21
+1.88%
$ 1.85 billion $ 1.04 million
Jul 22, 2023 $ 4.12
+1.21%
$ 1.81 billion $ 597,072
Jul 21, 2023 $ 4.07
+0.57%
$ 1.79 billion $ 732,225
Jul 20, 2023 $ 4.04
-0.53%
$ 1.77 billion $ 726,539
Jul 19, 2023 $ 4.07
-0.14%
$ 1.79 billion $ 606,979
Jul 18, 2023 $ 4.07
-0.56%
$ 1.79 billion $ 672,387
Jul 17, 2023 $ 4.1
+0.25%
$ 1.8 billion $ 937,616
Jul 16, 2023 $ 4.08
-2.94%
$ 1.79 billion $ 589,907
Jul 15, 2023 $ 4.2
-1.14%
$ 1.84 billion $ 705,227
Jul 14, 2023 $ 4.25
-2.67%
$ 1.86 billion $ 1.68 million
Jul 13, 2023 $ 4.37
+5.94%
$ 1.91 billion $ 1.2 million
Jul 12, 2023 $ 4.12
+0.19%
$ 1.81 billion $ 780,916
Jul 11, 2023 $ 4.12
+1.02%
$ 1.8 billion $ 312,314
Jul 10, 2023 $ 4.08
+1.02%
$ 1.78 billion $ 475,474
Jul 9, 2023 $ 4.03
-0.46%
$ 1.76 billion $ 375,062
Jul 8, 2023 $ 4.05
-1.39%
$ 1.77 billion $ 562,121
Jul 7, 2023 $ 4.1
+1.14%
$ 1.8 billion $ 467,147
Jul 6, 2023 $ 4.07
-4.03%
$ 1.78 billion $ 712,537
Jul 5, 2023 $ 4.25
-2.25%
$ 1.86 billion $ 698,662
Jul 4, 2023 $ 4.35
-2.53%
$ 1.9 billion $ 834,410
Jul 3, 2023 $ 4.46
+6.34%
$ 1.95 billion $ 1.38 million
Jul 2, 2023 $ 4.2
-0.55%
$ 1.84 billion $ 671,072
Jul 1, 2023 $ 4.22
+3.04%
$ 1.85 billion $ 698,445
Jun 30, 2023 $ 4.09
+1.23%
$ 1.79 billion $ 1.12 million
Jun 29, 2023 $ 4.04
-0.07%
$ 1.77 billion $ 779,808
Jun 28, 2023 $ 4.04
-6.67%
$ 1.77 billion $ 936,525
Jun 27, 2023 $ 4.33
+1.75%
$ 1.9 billion $ 473,123
Jun 26, 2023 $ 4.25
-1.77%
$ 1.86 billion $ 591,649
Jun 25, 2023 $ 4.33
+1.57%
$ 1.89 billion $ 667,845
Jun 24, 2023 $ 4.27
-1.41%
$ 1.87 billion $ 547,441
Jun 23, 2023 $ 4.32
+4.35%
$ 1.89 billion $ 802,532
Jun 22, 2023 $ 4.14
-1.48%
$ 1.81 billion $ 1.25 million
Jun 21, 2023 $ 4.2
+0.62%
$ 1.84 billion $ 1.26 million
Jun 20, 2023 $ 4.18
+6.02%
$ 1.83 billion $ 955,067
Jun 19, 2023 $ 3.94
-0.46%
$ 1.72 billion $ 498,594
Jun 18, 2023 $ 3.96
-0.60%
$ 1.73 billion $ 684,560
Jun 17, 2023 $ 3.98
-0.35%
$ 1.74 billion $ 848,285
Jun 16, 2023 $ 3.99
+0.98%
$ 1.75 billion $ 923,106
Jun 15, 2023 $ 3.96
+4.40%
$ 1.73 billion $ 838,087
Jun 14, 2023 $ 3.79
-4.34%
$ 1.66 billion $ 741,081
Jun 13, 2023 $ 3.96
+6.46%
$ 1.73 billion $ 1.48 million
Jun 12, 2023 $ 3.72
+1.77%
$ 1.62 billion $ 830,485
Jun 11, 2023 $ 3.65
-1.21%
$ 1.59 billion $ 1.16 million
Jun 10, 2023 $ 3.7
-13.43%
$ 1.61 billion $ 3.61 million
Jun 9, 2023 $ 4.27
+2.14%
$ 1.86 billion $ 745,817
Jun 8, 2023 $ 4.18
-0.37%
$ 1.82 billion $ 537,244
Jun 7, 2023 $ 4.2
-5.10%
$ 1.83 billion $ 1.63 million
Jun 6, 2023 $ 4.42
+1.81%
$ 1.93 billion $ 2.15 million