DFINITY (IOU) Historical Data

ICP Page 4
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $ 3.66
+9.45%
$ 1.98 billion $ 1,402
Dec 8, 2025 $ 3.43
+0.94%
$ 1.86 billion $ 1,367
Dec 7, 2025 $ 3.4
-3.11%
$ 1.84 billion $ 82
Dec 6, 2025 $ 3.54
+0.38%
$ 1.91 billion $ 1,613
Dec 5, 2025 $ 3.52
-3.34%
$ 1.91 billion $ 536
Dec 4, 2025 $ 3.64
-2.81%
$ 1.97 billion $ 413
Dec 3, 2025 $ 3.75
-1.54%
$ 2.03 billion $ 1,897
Dec 2, 2025 $ 3.81
+2.20%
$ 2.06 billion $ 2,316
Dec 1, 2025 $ 3.73
-4.61%
$ 2.02 billion $ 11,040
Nov 30, 2025 $ 3.97
-0.91%
$ 2.16 billion $ 39
Nov 29, 2025 $ 4
+0.18%
$ 2.17 billion $ 271
Nov 28, 2025 $ 4
-0.22%
$ 2.16 billion $ 78
Nov 27, 2025 $ 4.08
-3.58%
$ 2.17 billion $ 263
Nov 26, 2025 $ 4.23
-0.73%
$ 2.29 billion $ 1,358
Nov 25, 2025 $ 4.3
+1.35%
$ 2.31 billion $ 2,168
Nov 24, 2025 $ 4.23
+3.82%
$ 2.29 billion $ 2,820
Nov 23, 2025 $ 4.16
+2.16%
$ 2.23 billion $ 2,336
Nov 22, 2025 $ 4.01
-7.01%
$ 2.2 billion $ 1,037
Nov 21, 2025 $ 4.3
-6.70%
$ 2.33 billion $ 7,886
Nov 20, 2025 $ 4.58
-7.35%
$ 2.58 billion $ 2,178
Nov 19, 2025 $ 4.94
-3.39%
$ 2.67 billion $ 4,225
Nov 18, 2025 $ 5.22
-7.15%
$ 2.77 billion $ 6,222
Nov 17, 2025 $ 5.63
+20.49%
$ 3.04 billion $ 6,555
Nov 16, 2025 $ 4.91
-7.58%
$ 2.52 billion $ 3,337
Nov 15, 2025 $ 5.25
-5.36%
$ 2.87 billion $ 2,961
Nov 14, 2025 $ 5.43
-8.28%
$ 3 billion $ 12,817
Nov 13, 2025 $ 5.82
-8.34%
$ 3.2 billion $ 6,806
Nov 12, 2025 $ 6.37
+9.48%
$ 3.43 billion $ 7,379
Nov 11, 2025 $ 5.96
-13.02%
$ 3.21 billion $ 13,366
Nov 10, 2025 $ 7.39
-4.32%
$ 3.99 billion $ 19,957
Nov 9, 2025 $ 7.75
-14.59%
$ 4.18 billion $ 19,448
Nov 8, 2025 $ 8.74
+6.36%
$ 4.72 billion $ 70,181
Nov 7, 2025 $ 7.84
+16.52%
$ 4.23 billion $ 62,281
Nov 6, 2025 $ 6.69
+16.18%
$ 3.61 billion $ 23,495
Nov 5, 2025 $ 6.16
+19.75%
$ 3.32 billion $ 5,729
Nov 4, 2025 $ 6.45
+65.57%
$ 3.48 billion $ 23,149
Nov 3, 2025 $ 3.9
-8.87%
$ 2.1 billion $ 1,712
Nov 2, 2025 $ 4.16
+19.69%
$ 2.24 billion $ 9,005
Nov 1, 2025 $ 3.48
+17.28%
$ 1.88 billion $ 1,821
Oct 31, 2025 $ 2.96
+5.15%
$ 1.6 billion $ 266
Oct 30, 2025 $ 2.9
-6.72%
$ 1.57 billion $ 2,692
Oct 29, 2025 $ 3.18
+2.71%
$ 1.71 billion $ 381
Oct 28, 2025 $ 3.1
-2.18%
$ 1.67 billion $ 1,038
Oct 27, 2025 $ 3.17
-4.16%
$ 1.71 billion $ 643
Oct 26, 2025 $ 3.3
+4.77%
$ 1.78 billion $ 332
Oct 25, 2025 $ 3.15
-0.43%
$ 1.7 billion $ 475
Oct 24, 2025 $ 3.16
+4.78%
$ 1.71 billion $ 1,468
Oct 23, 2025 $ 3.02
+2.67%
$ 1.63 billion $ 1,040
Oct 22, 2025 $ 2.93
-4.21%
$ 1.58 billion $ 1,648
Oct 21, 2025 $ 3.13
-2.45%
$ 1.69 billion $ 843