DFINITY (IOU) Historical Data

ICP Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 6.06
-0.99%
$ 1.59 billion $ 144,097
Sep 27, 2022 $ 6.13
-1.71%
$ 1.61 billion $ 114,415
Sep 26, 2022 $ 6.22
+5.30%
$ 1.63 billion $ 227,400
Sep 25, 2022 $ 5.91
-2.34%
$ 1.55 billion $ 91,668
Sep 24, 2022 $ 6.06
-2.50%
$ 1.59 billion $ 74,390
Sep 23, 2022 $ 6.23
+2.49%
$ 1.63 billion $ 146,713
Sep 22, 2022 $ 6.08
+2.93%
$ 2.86 billion $ 108,413
Sep 21, 2022 $ 5.93
+0.25%
$ -- $ 230,522
Sep 20, 2022 $ 5.9
-2.21%
$ -- $ 242,182
Sep 19, 2022 $ 6.07
+3.51%
$ -- $ 279,839
Sep 18, 2022 $ 5.83
-7.50%
$ -- $ 182,417
Sep 17, 2022 $ 6.3
+1.98%
$ -- $ 100,247
Sep 16, 2022 $ 6.16
+0.52%
$ -- $ 138,198
Sep 15, 2022 $ 6.12
-2.88%
$ -- $ 209,452
Sep 14, 2022 $ 6.32
-1.41%
$ -- $ 144,560
Sep 13, 2022 $ 6.43
-7.12%
$ -- $ 175,727
Sep 12, 2022 $ 6.92
-3.28%
$ -- $ 142,586
Sep 11, 2022 $ 7.17
+0.37%
$ -- $ 292,550
Sep 10, 2022 $ 7.14
+0.52%
$ -- $ 130,453
Sep 9, 2022 $ 7.09
+9.44%
$ -- $ 232,149
Sep 8, 2022 $ 6.48
+0.02%
$ -- $ 115,942
Sep 7, 2022 $ 6.48
+3.90%
$ -- $ 194,062
Sep 6, 2022 $ 6.24
-7.50%
$ -- $ 217,611
Sep 5, 2022 $ 6.74
+0.75%
$ -- $ 183,576
Sep 4, 2022 $ 6.68
+2.99%
$ -- $ 146,375
Sep 3, 2022 $ 6.48
+3.13%
$ -- $ 133,182
Sep 2, 2022 $ 6.29
-0.38%
$ -- $ 137,990
Sep 1, 2022 $ 6.31
+1.19%
$ -- $ 166,504
Aug 31, 2022 $ 6.24
-0.32%
$ -- $ 140,868
Aug 30, 2022 $ 6.26
-6.29%
$ -- $ 174,690
Aug 29, 2022 $ 6.68
+5.85%
$ -- $ 211,017
Aug 28, 2022 $ 6.31
+0.20%
$ -- $ 208,120
Aug 27, 2022 $ 6.33
+10.20%
$ -- $ 349,172
Aug 26, 2022 $ 5.75
-9.51%
$ -- $ 207,170
Aug 25, 2022 $ 6.35
-0.92%
$ -- $ 131,944
Aug 24, 2022 $ 6.41
+0.50%
$ -- $ 112,420
Aug 23, 2022 $ 6.38
+0.26%
$ -- $ 107,027
Aug 22, 2022 $ 6.34
-1.85%
$ -- $ 134,607
Aug 21, 2022 $ 6.45
+2.19%
$ -- $ 141,488
Aug 20, 2022 $ 6.32
-1.43%
$ -- $ 171,037
Aug 19, 2022 $ 6.42
-6.73%
$ -- $ 210,750
Aug 18, 2022 $ 6.88
-6.81%
$ -- $ 143,097
Aug 17, 2022 $ 7.36
-5.41%
$ -- $ 330,214
Aug 16, 2022 $ 7.78
-0.02%
$ -- $ 306,401
Aug 15, 2022 $ 7.79
-2.74%
$ -- $ 240,648
Aug 14, 2022 $ 8.02
-2.00%
$ -- $ 225,395
Aug 13, 2022 $ 8.18
-2.39%
$ -- $ 192,008
Aug 12, 2022 $ 8.4
+2.69%
$ -- $ 265,575
Aug 11, 2022 $ 8.18
-1.98%
$ -- $ 255,483
Aug 10, 2022 $ 8.29
+5.93%
$ -- $ 348,050