DFINITY (IOU) Historical Data

ICP Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 3.76
-2.90%
$ 1.03 billion $ 54,738
Nov 16, 2022 $ 3.87
-2.58%
$ 1.06 billion $ 47,426
Nov 15, 2022 $ 3.97
+1.28%
$ 1.09 billion $ 105,320
Nov 14, 2022 $ 3.92
-0.71%
$ 1.07 billion $ 88,566
Nov 13, 2022 $ 3.97
+4.04%
$ 1.08 billion $ 131,402
Nov 12, 2022 $ 3.82
-4.59%
$ 1.04 billion $ 69,513
Nov 11, 2022 $ 3.99
-6.65%
$ 1.09 billion $ 146,572
Nov 10, 2022 $ 4.27
+16.86%
$ 1.15 billion $ 153,884
Nov 9, 2022 $ 3.65
-16.08%
$ 981.91 million $ 211,358
Nov 8, 2022 $ 4.34
-16.29%
$ 1.17 billion $ 424,709
Nov 7, 2022 $ 5.19
-0.91%
$ 1.4 billion $ 853,400
Nov 6, 2022 $ 5.24
-5.88%
$ 1.41 billion $ 812,982
Nov 5, 2022 $ 5.57
-1.02%
$ 1.5 billion $ 820,895
Nov 4, 2022 $ 5.63
+4.60%
$ 1.52 billion $ 1.02 million
Nov 3, 2022 $ 5.38
+9.13%
$ 1.45 billion $ 435,083
Nov 2, 2022 $ 4.93
-4.84%
$ 1.33 billion $ 126,651
Nov 1, 2022 $ 5.16
-2.39%
$ 1.39 billion $ 89,327
Oct 31, 2022 $ 5.29
-0.46%
$ 1.42 billion $ 144,533
Oct 30, 2022 $ 5.31
-1.94%
$ 1.43 billion $ 132,930
Oct 29, 2022 $ 5.4
+4.49%
$ 1.45 billion $ 215,140
Oct 28, 2022 $ 5.19
+3.18%
$ 1.39 billion $ 100,970
Oct 27, 2022 $ 5.08
-0.49%
$ 1.37 billion $ 134,958
Oct 26, 2022 $ 5.11
+1.74%
$ 1.37 billion $ 142,193
Oct 25, 2022 $ 5.04
+4.56%
$ 1.35 billion $ 102,555
Oct 24, 2022 $ 4.83
-3.85%
$ 1.3 billion $ 64,843
Oct 23, 2022 $ 5.02
+2.32%
$ 1.35 billion $ 63,721
Oct 22, 2022 $ 4.91
+0.26%
$ 1.32 billion $ 57,215
Oct 21, 2022 $ 4.9
+1.49%
$ 1.32 billion $ 77,055
Oct 20, 2022 $ 4.82
+0.23%
$ 1.29 billion $ 67,107
Oct 19, 2022 $ 4.81
-2.74%
$ 1.29 billion $ 74,098
Oct 18, 2022 $ 4.94
-2.62%
$ 1.33 billion $ 84,228
Oct 17, 2022 $ 5.09
+2.03%
$ 1.36 billion $ 74,511
Oct 16, 2022 $ 4.99
+1.33%
$ 1.34 billion $ 73,613
Oct 15, 2022 $ 4.91
+1.23%
$ 1.32 billion $ 79,431
Oct 14, 2022 $ 4.85
-3.74%
$ 1.3 billion $ 117,278
Oct 13, 2022 $ 5.03
-0.65%
$ 1.35 billion $ 187,942
Oct 12, 2022 $ 5.07
-3.03%
$ 1.35 billion $ 189,612
Oct 11, 2022 $ 5.24
-1.59%
$ 1.4 billion $ 160,871
Oct 10, 2022 $ 5.32
-9.22%
$ 1.4 billion $ 128,924
Oct 9, 2022 $ 5.86
+0.91%
$ 1.54 billion $ 62,683
Oct 8, 2022 $ 5.81
-2.24%
$ 1.53 billion $ 63,270
Oct 7, 2022 $ 5.95
-0.36%
$ 1.56 billion $ 74,908
Oct 6, 2022 $ 5.98
-0.83%
$ 1.57 billion $ 77,019
Oct 5, 2022 $ 6.03
-2.35%
$ 1.58 billion $ 87,212
Oct 4, 2022 $ 6.18
+2.50%
$ 1.62 billion $ 74,581
Oct 3, 2022 $ 6.03
+2.02%
$ 1.58 billion $ 162,831
Oct 2, 2022 $ 5.91
-3.29%
$ 1.55 billion $ 98,664
Oct 1, 2022 $ 6.12
+0.98%
$ 1.61 billion $ 62,251
Sep 30, 2022 $ 6.06
-1.10%
$ 1.59 billion $ 96,269
Sep 29, 2022 $ 6.12
+1.13%
$ 1.61 billion $ 161,363