DFINITY (IOU) Historical Data

ICP Page 25
Download
Date Close Price change Market cap Trading volume
Jan 6, 2023 $ 3.91
+2.56%
$ 1.07 billion $ 79,044
Jan 5, 2023 $ 3.82
-3.12%
$ 1.05 billion $ 102,353
Jan 4, 2023 $ 3.95
+1.05%
$ 1.08 billion $ 166,962
Jan 3, 2023 $ 3.91
-2.58%
$ 1.07 billion $ 145,944
Jan 2, 2023 $ 3.98
-1.04%
$ 1.09 billion $ 251,957
Jan 1, 2023 $ 4.02
+2.15%
$ 1.1 billion $ 125,764
Dec 31, 2022 $ 3.93
-4.67%
$ 1.08 billion $ 86,632
Dec 30, 2022 $ 4.12
+2.54%
$ 1.13 billion $ 88,520
Dec 29, 2022 $ 4.01
+1.41%
$ 1.1 billion $ 139,216
Dec 28, 2022 $ 3.97
+3.40%
$ 1.09 billion $ 184,558
Dec 27, 2022 $ 3.83
-0.49%
$ 1.05 billion $ 85,972
Dec 26, 2022 $ 3.85
+2.28%
$ 1.06 billion $ 90,273
Dec 25, 2022 $ 3.76
+0.56%
$ 1.03 billion $ 67,058
Dec 24, 2022 $ 3.76
+2.50%
$ 1.03 billion $ 84,501
Dec 23, 2022 $ 3.67
-1.94%
$ 1.01 billion $ 57,634
Dec 22, 2022 $ 3.74
+0.55%
$ 1.02 billion $ 73,263
Dec 21, 2022 $ 3.7
-0.24%
$ 1.02 billion $ 166,088
Dec 20, 2022 $ 3.72
+6.41%
$ 1.02 billion $ 183,946
Dec 19, 2022 $ 3.49
-5.31%
$ 958.4 million $ 86,465
Dec 18, 2022 $ 3.7
+0.41%
$ 1.01 billion $ 84,550
Dec 17, 2022 $ 3.68
+3.20%
$ 1.01 billion $ 315,872
Dec 16, 2022 $ 3.55
-9.56%
$ 974.02 million $ 98,857
Dec 15, 2022 $ 3.93
-1.75%
$ 1.08 billion $ 57,924
Dec 14, 2022 $ 3.99
-4.14%
$ 1.1 billion $ 60,369
Dec 13, 2022 $ 4.16
-0.30%
$ 1.14 billion $ 62,875
Dec 12, 2022 $ 4.17
-1.42%
$ 1.14 billion $ 43,480
Dec 11, 2022 $ 4.22
-4.07%
$ 1.16 billion $ 38,785
Dec 10, 2022 $ 4.4
+0.79%
$ 1.21 billion $ 73,081
Dec 9, 2022 $ 4.37
+2.08%
$ 1.2 billion $ 146,231
Dec 8, 2022 $ 4.29
+2.75%
$ 1.18 billion $ 66,885
Dec 7, 2022 $ 4.17
-4.70%
$ 1.14 billion $ 111,788
Dec 6, 2022 $ 4.38
-1.06%
$ 1.2 billion $ 66,006
Dec 5, 2022 $ 4.43
+1.68%
$ 1.21 billion $ 84,830
Dec 4, 2022 $ 4.35
+4.93%
$ 1.19 billion $ 58,430
Dec 3, 2022 $ 4.14
-3.13%
$ 1.14 billion $ 67,821
Dec 2, 2022 $ 4.28
+4.01%
$ 1.17 billion $ 77,721
Dec 1, 2022 $ 4.12
+0.55%
$ 1.13 billion $ 69,645
Nov 30, 2022 $ 4.11
+3.66%
$ 1.13 billion $ 62,892
Nov 29, 2022 $ 3.96
+2.87%
$ 1.09 billion $ 47,980
Nov 28, 2022 $ 3.85
-1.77%
$ 1.06 billion $ 50,896
Nov 27, 2022 $ 3.93
+0.82%
$ 1.08 billion $ 52,479
Nov 26, 2022 $ 3.89
+0.13%
$ 1.07 billion $ 67,947
Nov 25, 2022 $ 3.88
+0.13%
$ 1.07 billion $ 42,157
Nov 24, 2022 $ 3.88
-0.76%
$ 1.06 billion $ 62,336
Nov 23, 2022 $ 3.9
+5.01%
$ 1.07 billion $ 103,967
Nov 22, 2022 $ 3.7
+1.99%
$ 1.01 billion $ 62,200
Nov 21, 2022 $ 3.62
-1.66%
$ 993.26 million $ 78,317
Nov 20, 2022 $ 3.68
-7.26%
$ 1.01 billion $ 89,771
Nov 19, 2022 $ 3.97
+3.71%
$ 1.09 billion $ 53,077
Nov 18, 2022 $ 3.83
+2.05%
$ 1.05 billion $ 100,664