DFINITY (IOU) Historical Data

ICP Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 4.34
-9.49%
$ 1.9 billion $ 2.74 million
Jun 4, 2023 $ 4.8
-0.18%
$ 2.09 billion $ 759,150
Jun 3, 2023 $ 4.8
-0.31%
$ 2.09 billion $ 746,565
Jun 2, 2023 $ 4.81
+3.01%
$ 2.1 billion $ 1.3 million
Jun 1, 2023 $ 4.67
-0.21%
$ 2.04 billion $ 1.57 million
May 31, 2023 $ 4.68
-3.07%
$ 2.04 billion $ 2.19 million
May 30, 2023 $ 4.84
-0.81%
$ 1.33 billion $ 1.42 million
May 29, 2023 $ 4.87
-2.51%
$ 1.34 billion $ 1.1 million
May 28, 2023 $ 5.01
+1.89%
$ 1.37 billion $ 953,179
May 27, 2023 $ 4.92
+1.85%
$ 1.35 billion $ 830,997
May 26, 2023 $ 4.83
+0.15%
$ 1.32 billion $ 623,324
May 25, 2023 $ 4.82
+0.00%
$ 1.32 billion $ 991,602
May 24, 2023 $ 4.82
-4.31%
$ 1.32 billion $ 998,949
May 23, 2023 $ 5.04
-0.61%
$ 1.38 billion $ 689,506
May 22, 2023 $ 5.07
+0.40%
$ 1.39 billion $ 690,732
May 21, 2023 $ 5.06
-3.34%
$ 1.39 billion $ 676,406
May 20, 2023 $ 5.24
-1.50%
$ 1.44 billion $ 523,775
May 19, 2023 $ 5.31
+0.71%
$ 1.46 billion $ 672,427
May 18, 2023 $ 5.26
-2.17%
$ 1.44 billion $ 675,768
May 17, 2023 $ 5.37
+2.67%
$ 1.47 billion $ 797,590
May 16, 2023 $ 5.23
-0.15%
$ 1.43 billion $ 981,531
May 15, 2023 $ 5.25
+0.98%
$ 1.44 billion $ 1.21 million
May 14, 2023 $ 5.19
+0.47%
$ 1.42 billion $ 842,152
May 13, 2023 $ 5.16
-1.21%
$ 1.42 billion $ 805,530
May 12, 2023 $ 5.22
+4.32%
$ 1.43 billion $ 1.27 million
May 11, 2023 $ 5.01
-5.21%
$ 1.38 billion $ 2.57 million
May 10, 2023 $ 5.3
+0.44%
$ 1.45 billion $ 2.18 million
May 9, 2023 $ 5.29
-0.76%
$ 1.45 billion $ 2.09 million
May 8, 2023 $ 5.33
-3.82%
$ 1.46 billion $ 3.22 million
May 7, 2023 $ 5.52
-1.30%
$ 1.51 billion $ 2.23 million
May 6, 2023 $ 5.59
-5.96%
$ 1.53 billion $ 3.5 million
May 5, 2023 $ 5.94
+0.39%
$ 1.63 billion $ 2.94 million
May 4, 2023 $ 5.91
-0.92%
$ 1.62 billion $ 226,713
May 3, 2023 $ 5.95
+3.42%
$ 1.63 billion $ 293,852
May 2, 2023 $ 5.75
-0.40%
$ 1.58 billion $ 187,003
May 1, 2023 $ 5.78
-10.51%
$ 1.58 billion $ 312,692
Apr 30, 2023 $ 6.48
-1.12%
$ 1.78 billion $ 255,057
Apr 29, 2023 $ 6.55
+7.90%
$ 1.8 billion $ 395,616
Apr 28, 2023 $ 6.08
+5.72%
$ 1.67 billion $ 289,646
Apr 27, 2023 $ 5.74
+7.98%
$ 1.57 billion $ 330,355
Apr 26, 2023 $ 5.31
-3.40%
$ 1.46 billion $ 265,447
Apr 25, 2023 $ 5.49
+1.93%
$ 1.51 billion $ 161,805
Apr 24, 2023 $ 5.38
-2.09%
$ 1.48 billion $ 159,301
Apr 23, 2023 $ 5.51
-2.04%
$ 1.51 billion $ 163,661
Apr 22, 2023 $ 5.63
+1.49%
$ 1.54 billion $ 141,666
Apr 21, 2023 $ 5.53
-6.57%
$ 1.52 billion $ 293,631
Apr 20, 2023 $ 5.92
-4.83%
$ 1.62 billion $ 221,205
Apr 19, 2023 $ 6.21
-8.92%
$ 1.7 billion $ 390,219
Apr 18, 2023 $ 6.82
+8.03%
$ 1.87 billion $ 355,607
Apr 17, 2023 $ 6.31
+2.91%
$ 1.73 billion $ 287,301