IDAI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 0.498 | 0.0048 | 0.97% | 0.49 | 0.505 | 0.4617 | 123,623 |
Jun 20 2024 | 0.4932 | -0.0268 | -5.15% | 0.5044 | 0.558 | 0.46 | 478,587 |
Jun 18 2024 | 0.52 | 0.01 | 1.96% | 0.50 | 0.5598 | 0.4537 | 947,370 |
Jun 17 2024 | 0.51 | -0.0145 | -2.76% | 0.53 | 0.5399 | 0.50 | 284,593 |
Jun 14 2024 | 0.5245 | -0.0105 | -1.96% | 0.519 | 0.5449 | 0.519 | 27,381 |
Jun 13 2024 | 0.535 | -0.017 | -3.08% | 0.5524 | 0.5524 | 0.5271 | 106,900 |
Jun 12 2024 | 0.552 | 0.012 | 2.22% | 0.55 | 0.5649 | 0.518101 | 111,308 |
Jun 11 2024 | 0.54 | -0.026 | -4.59% | 0.55 | 0.566 | 0.5111 | 206,387 |
Jun 10 2024 | 0.566 | -0.021 | -3.58% | 0.5694 | 0.5866 | 0.55 | 92,405 |
Jun 07 2024 | 0.587 | 0.008 | 1.38% | 0.58 | 0.60 | 0.56 | 107,629 |
Jun 06 2024 | 0.579 | -0.025 | -4.14% | 0.60 | 0.60 | 0.5656 | 101,567 |
Jun 05 2024 | 0.604 | 0.0412 | 7.32% | 0.57 | 0.6198 | 0.56 | 228,274 |
Jun 04 2024 | 0.5628 | 0.0046 | 0.82% | 0.569 | 0.569 | 0.539142 | 119,139 |
Jun 03 2024 | 0.5582 | 0.0032 | 0.58% | 0.5487 | 0.567 | 0.54 | 122,376 |
May 31 2024 | 0.555 | 0.003 | 0.54% | 0.55 | 0.574799 | 0.5333 | 177,226 |
May 30 2024 | 0.552 | -0.0366 | -6.22% | 0.549 | 0.58 | 0.5401 | 185,603 |
May 29 2024 | 0.5886 | 0.0287 | 5.13% | 0.5599 | 0.589899 | 0.5303 | 111,942 |
May 28 2024 | 0.5599 | -0.0251 | -4.29% | 0.576 | 0.595 | 0.52 | 349,026 |
May 24 2024 | 0.585 | -0.0671 | -10.29% | 0.653 | 0.653 | 0.54 | 1,169,779 |
May 23 2024 | 0.6521 | 0.0031 | 0.48% | 0.6748 | 0.93 | 0.6199 | 4,822,871 |
May 22 2024 | 0.649 | -0.0302 | -4.45% | 0.6742 | 0.69 | 0.61 | 181,787 |
May 21 2024 | 0.6792 | -0.0059 | -0.86% | 0.69 | 0.697149 | 0.6624 | 131,482 |
May 20 2024 | 0.6851 | 0.0049 | 0.72% | 0.65 | 0.7097 | 0.65 | 200,373 |
May 17 2024 | 0.6802 | 0.0027 | 0.40% | 0.6722 | 0.7148 | 0.6722 | 72,783 |
May 16 2024 | 0.6775 | -0.0025 | -0.37% | 0.69 | 0.7373 | 0.671 | 174,677 |
May 15 2024 | 0.68 | -0.068 | -9.09% | 0.7345 | 0.74 | 0.67 | 93,986 |
May 14 2024 | 0.748 | -0.0155 | -2.03% | 0.7536 | 0.7719 | 0.7292 | 50,290 |
May 13 2024 | 0.7635 | -0.0365 | -4.56% | 0.825 | 0.825 | 0.66 | 170,623 |
May 10 2024 | 0.80 | -0.035 | -4.19% | 0.8463 | 0.87 | 0.7811 | 48,889 |
May 09 2024 | 0.835 | -0.0252 | -2.93% | 0.85 | 0.8697 | 0.8258 | 15,916 |
May 08 2024 | 0.8602 | 0.0152 | 1.80% | 0.8453 | 0.8698 | 0.825 | 24,814 |
May 07 2024 | 0.845 | 0.0149 | 1.79% | 0.8445 | 0.8599 | 0.83 | 19,906 |
May 06 2024 | 0.8301 | 0.0051 | 0.62% | 0.82 | 0.8488 | 0.81 | 33,501 |
May 03 2024 | 0.825 | -0.0098 | -1.17% | 0.87 | 0.87 | 0.81 | 48,254 |
May 02 2024 | 0.8348 | 0.0149 | 1.82% | 0.8078 | 0.887 | 0.8078 | 116,626 |
May 01 2024 | 0.8199 | 0.045 | 5.81% | 0.79 | 0.8398 | 0.7849 | 85,549 |
Apr 30 2024 | 0.7749 | -0.0117 | -1.49% | 0.7846 | 0.8179 | 0.7701 | 13,114 |
Apr 29 2024 | 0.7866 | 0.0166 | 2.16% | 0.78 | 0.82 | 0.7564 | 64,554 |
Apr 26 2024 | 0.77 | 0.01 | 1.32% | 0.7869 | 0.7872 | 0.7625 | 23,285 |
Apr 25 2024 | 0.76 | -0.002 | -0.26% | 0.769 | 0.7879 | 0.73 | 88,607 |
Apr 24 2024 | 0.762 | -0.0209 | -2.67% | 0.768 | 0.7883 | 0.76 | 41,189 |
Apr 23 2024 | 0.7829 | 0.0031 | 0.40% | 0.76 | 0.8052 | 0.76 | 40,551 |
Apr 22 2024 | 0.7798 | -0.0403 | -4.91% | 0.81 | 0.8181 | 0.7502 | 191,202 |
Apr 19 2024 | 0.8201 | -0.0174 | -2.08% | 0.82 | 0.837 | 0.802708 | 110,465 |
Apr 18 2024 | 0.8375 | -0.0127 | -1.49% | 0.862 | 0.8898 | 0.82 | 68,458 |
Apr 17 2024 | 0.8502 | -0.0823 | -8.83% | 0.93 | 0.9399 | 0.8355 | 152,213 |
Apr 16 2024 | 0.9325 | -0.0034 | -0.36% | 0.92 | 0.9425 | 0.89 | 132,133 |
Apr 15 2024 | 0.9359 | -0.0265 | -2.75% | 1.00 | 1.00 | 0.91 | 123,879 |
Apr 12 2024 | 0.9624 | -0.0476 | -4.71% | 0.98 | 0.9994 | 0.9301 | 122,185 |
Apr 11 2024 | 1.01 | 0.04 | 4.19% | 0.9547 | 1.05 | 0.9404 | 276,396 |
Apr 10 2024 | 0.9694 | -0.0006 | -0.06% | 0.95 | 0.97 | 0.9401 | 69,555 |
Apr 09 2024 | 0.97 | -0.0089 | -0.91% | 0.9899 | 0.9899 | 0.9423 | 91,904 |
Apr 08 2024 | 0.9789 | 0.0289 | 3.04% | 0.9499 | 1.07 | 0.93 | 268,392 |
Apr 05 2024 | 0.95 | 0.00 | 0.00% | 0.948 | 0.9651 | 0.92 | 85,726 |
Apr 04 2024 | 0.95 | 0.0302 | 3.28% | 0.9298 | 0.9669 | 0.9001 | 225,995 |
Apr 03 2024 | 0.9198 | 0.0119 | 1.31% | 0.90 | 0.93 | 0.8501 | 190,914 |
Apr 02 2024 | 0.9079 | -0.0601 | -6.21% | 0.965 | 0.968 | 0.895 | 149,807 |
Apr 01 2024 | 0.968 | 0.0444 | 4.81% | 0.9699 | 0.9789 | 0.93 | 139,712 |
Mar 28 2024 | 0.9236 | -0.0161 | -1.71% | 0.9397 | 0.9584 | 0.88 | 237,532 |
Mar 27 2024 | 0.9397 | 0.0497 | 5.58% | 0.8978 | 0.9498 | 0.89 | 320,191 |
Mar 26 2024 | 0.89 | -0.0198 | -2.18% | 0.90 | 0.932 | 0.89 | 170,737 |
Mar 25 2024 | 0.9098 | 0.0323 | 3.68% | 0.88 | 0.9449 | 0.88 | 163,256 |