DFINITY (IOU) Historical Data

ICP Page 4
Download
Date Close Price change Market cap Trading volume
Jun 12 $ 3.98
+8.83%
$ 1.73 billion $ 5.66 million
Jun 5 $ 3.65
-23.87%
$ 1.59 billion $ 12.57 million
May 29 $ 4.8
-4.08%
$ 2.09 billion $ 9.08 million
May 22 $ 4.92
-2.74%
$ 1.37 billion $ 4.83 million
May 15 $ 5.24
+0.68%
$ 1.39 billion $ 4.86 million
May 8 $ 5.16
-6.82%
$ 1.42 billion $ 12.13 million
May 1 $ 5.52
-14.51%
$ 1.51 billion $ 9.69 million
Apr 24 $ 6.55
+19.16%
$ 1.78 billion $ 1.6 million
Apr 17 $ 5.63
-8.10%
$ 1.51 billion $ 1.69 million
Apr 10 $ 5.93
+17.10%
$ 1.68 billion $ 1.06 million
Apr 3 $ 5.07
-0.08%
$ 1.39 billion $ 657,702
Mar 27 $ 5.07
+1.62%
$ 1.39 billion $ 728,257
Mar 20 $ 4.91
-9.58%
$ 1.37 billion $ 1.05 million
Mar 13 $ 5.35
+2.43%
$ 1.49 billion $ 1.32 million
Mar 6 $ 4.73
-11.53%
$ 1.42 billion $ 1.11 million
Feb 27 $ 5.36
-14.08%
$ 1.47 billion $ 1.13 million
Feb 20 $ 6.23
-15.63%
$ 1.71 billion $ 1.98 million
Feb 13 $ 7.35
+32.93%
$ 2.02 billion $ 2.56 million
Feb 6 $ 5.51
-2.15%
$ 1.51 billion $ 1.29 million
Jan 30 $ 5.64
-9.80%
$ 1.55 billion $ 1.14 million
Jan 23 $ 6.07
+9.61%
$ 1.72 billion $ 1.25 million
Jan 16 $ 5.54
+7.87%
$ 1.52 billion $ 1.61 million
Jan 9 $ 5.14
+25.17%
$ 1.41 billion $ 1.56 million
Jan 2 $ 4.1
+2.01%
$ 1.12 billion $ 922,102
Dec 26 $ 4.02
+6.67%
$ 1.1 billion $ 800,936
Dec 19 $ 3.76
+1.88%
$ 1.03 billion $ 718,956
Dec 12 $ 3.7
-12.51%
$ 1.01 billion $ 723,927
Dec 5 $ 4.4
+1.17%
$ 1.16 billion $ 548,822
Nov 28 $ 4.35
+10.98%
$ 1.19 billion $ 435,385
Nov 21 $ 3.89
+5.51%
$ 1.08 billion $ 416,923
Nov 14 $ 3.97
+0.73%
$ 1.01 billion $ 449,792
Nov 7 $ 3.97
-24.28%
$ 1.08 billion $ 1.99 million
Oct 31 $ 5.24
-1.38%
$ 1.41 billion $ 3.45 million
Oct 24 $ 5.31
+5.71%
$ 1.43 billion $ 893,589
Oct 17 $ 5.02
+0.80%
$ 1.35 billion $ 497,935
Oct 10 $ 4.99
-14.86%
$ 1.34 billion $ 937,670
Oct 3 $ 5.86
-0.87%
$ 1.54 billion $ 602,503
Sep 26 $ 5.91
+0.04%
$ 1.55 billion $ 904,459
Sep 19 $ 6.06
+3.44%
$ 1.55 billion $ 1.08 million
Sep 12 $ 5.83
-18.55%
$ -- $ 1.09 million
Sep 5 $ 7.17
+7.16%
$ -- $ 1.37 million
Aug 29 $ 6.68
+5.87%
$ -- $ 1.11 million
Aug 22 $ 6.31
-2.39%
$ -- $ 1.25 million
Aug 15 $ 6.45
-19.45%
$ -- $ 1.54 million
Aug 8 $ 8.02
-2.74%
$ -- $ 1.92 million
Aug 1 $ 8.21
-8.70%
$ -- $ 2.56 million
Jul 25 $ 9
+35.99%
$ -- $ 3.27 million
Jul 18 $ 6.62
-8.34%
$ -- $ 2.15 million
Jul 11 $ 7.22
+12.95%
$ -- $ 3.25 million
Jul 4 $ 6.39
+22.00%
$ -- $ 3.68 million