Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IDAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2025 | 4.49 | 0.17 | 3.94% | 4.26 | 4.77 | 4.14 | 113,132 |
| Jan 14 2025 | 4.32 | -0.53 | -10.93% | 4.89 | 5.02 | 4.20 | 107,088 |
| Jan 13 2025 | 4.85 | -0.30 | -5.83% | 5.02 | 5.448 | 4.84 | 139,393 |
| Jan 10 2025 | 5.15 | -0.73 | -12.41% | 5.46 | 5.48 | 5.13 | 113,076 |
| Jan 08 2025 | 5.88 | -1.29 | -17.99% | 6.09 | 6.25 | 5.22 | 247,618 |
| Jan 07 2025 | 7.17 | -1.09 | -13.20% | 7.49 | 7.70 | 6.61 | 276,931 |
| Jan 06 2025 | 8.26 | 7.69 | 1,349.12% | 7.50 | 8.96 | 7.00 | 562,312 |
| Jan 03 2025 | 0.57 | -0.113 | -16.54% | 0.5292 | 0.587 | 0.46 | 10,694,080 |
| Jan 02 2025 | 0.683 | -0.2002 | -22.67% | 0.93 | 1.15 | 0.63 | 21,986,416 |
| Dec 31 2024 | 0.8832 | -0.3168 | -26.40% | 0.98 | 1.06 | 0.70 | 10,365,641 |
| Dec 30 2024 | 1.20 | 0.49 | 69.01% | 0.7142 | 1.25 | 0.6346 | 26,685,666 |
| Dec 27 2024 | 0.71 | 0.17 | 31.48% | 0.8109 | 0.86 | 0.63 | 46,799,340 |
| Dec 26 2024 | 0.54 | 0.0943 | 21.16% | 0.49 | 0.62 | 0.475 | 8,482,464 |
| Dec 24 2024 | 0.4457 | 0.0747 | 20.13% | 0.4075 | 0.5168 | 0.396 | 3,743,737 |
| Dec 23 2024 | 0.371 | 0.0276 | 8.04% | 0.374 | 0.4387 | 0.34 | 2,366,068 |
| Dec 20 2024 | 0.3434 | 0.0134 | 4.06% | 0.31 | 0.3749 | 0.3065 | 854,312 |
| Dec 19 2024 | 0.33 | -0.0451 | -12.02% | 0.4057 | 0.4057 | 0.3139 | 1,001,890 |
| Dec 18 2024 | 0.3751 | -0.0438 | -10.46% | 0.395 | 0.4148 | 0.36 | 1,103,810 |
| Dec 17 2024 | 0.4189 | 0.0344 | 8.95% | 0.387 | 0.4372 | 0.38 | 2,340,806 |
| Dec 16 2024 | 0.3845 | 0.0105 | 2.81% | 0.38 | 0.4235 | 0.365 | 1,975,403 |
| Dec 13 2024 | 0.374 | -0.0508 | -11.96% | 0.391 | 0.4202 | 0.357 | 3,180,073 |
| Dec 12 2024 | 0.4248 | 0.01472 | 3.59% | 0.4381 | 0.4663 | 0.40 | 1,656,033 |
| Dec 11 2024 | 0.410083 | -0.08292 | -16.82% | 0.4863 | 0.497999 | 0.4092 | 2,383,869 |
| Dec 10 2024 | 0.493 | -0.0488 | -9.01% | 0.5169 | 0.545 | 0.47 | 2,178,032 |
| Dec 09 2024 | 0.5418 | -0.0282 | -4.95% | 0.589 | 0.6387 | 0.519 | 3,065,657 |
| Dec 06 2024 | 0.57 | -0.0202 | -3.42% | 0.5875 | 0.662 | 0.56 | 4,912,695 |
| Dec 05 2024 | 0.5902 | 0.0503 | 9.32% | 0.5316 | 0.695 | 0.51 | 7,713,843 |
| Dec 04 2024 | 0.5399 | -0.0734 | -11.97% | 0.7385 | 0.8302 | 0.4701 | 14,666,554 |
| Dec 03 2024 | 0.6133 | 0.1567 | 34.32% | 0.38 | 0.6691 | 0.3613 | 24,681,290 |
| Dec 02 2024 | 0.4566 | -0.2334 | -33.83% | 0.6003 | 0.655 | 0.442 | 12,768,260 |
| Nov 29 2024 | 0.69 | -0.15 | -17.86% | 0.64 | 0.75 | 0.6101 | 19,963,647 |
| Nov 27 2024 | 0.84 | 0.475 | 130.14% | 0.6974 | 0.8583 | 0.5233 | 373,602,265 |
| Nov 26 2024 | 0.365 | 0.185 | 102.78% | 0.3585 | 0.4859 | 0.311026 | 555,478,595 |
| Nov 25 2024 | 0.18 | 0.0045 | 2.56% | 0.1755 | 0.1942 | 0.1718 | 3,016,682 |
| Nov 22 2024 | 0.1755 | -0.0121 | -6.45% | 0.1876 | 0.1876 | 0.1707 | 513,645 |
| Nov 21 2024 | 0.1876 | 0.0077 | 4.28% | 0.1745 | 0.1898 | 0.1721 | 335,523 |
| Nov 20 2024 | 0.1799 | -0.0191 | -9.60% | 0.199 | 0.20 | 0.1491 | 1,855,908 |
| Nov 19 2024 | 0.199 | 0.008 | 4.19% | 0.191 | 0.2069 | 0.186 | 1,448,901 |
| Nov 18 2024 | 0.191 | 0.0019 | 1.00% | 0.1881 | 0.197 | 0.181 | 1,355,007 |
| Nov 15 2024 | 0.1891 | -0.0012 | -0.63% | 0.19 | 0.19 | 0.177 | 595,321 |
| Nov 14 2024 | 0.1903 | 0.0008 | 0.42% | 0.20 | 0.20 | 0.17 | 1,143,560 |
| Nov 13 2024 | 0.1895 | 0.0101 | 5.63% | 0.1751 | 0.1914 | 0.1616 | 2,087,861 |
| Nov 12 2024 | 0.1794 | -0.0039 | -2.13% | 0.1792 | 0.187 | 0.1749 | 902,580 |
| Nov 11 2024 | 0.1833 | 0.0026 | 1.44% | 0.18 | 0.187 | 0.173 | 844,667 |
| Nov 08 2024 | 0.1807 | 0.0155 | 9.38% | 0.1618 | 0.1878 | 0.161 | 3,024,364 |
| Nov 07 2024 | 0.1652 | -0.0249 | -13.10% | 0.1896 | 0.1947 | 0.1606 | 4,123,128 |
| Nov 06 2024 | 0.1901 | 0.0057 | 3.09% | 0.1709 | 0.2139 | 0.1709 | 5,647,305 |
| Nov 05 2024 | 0.1844 | -0.0606 | -24.73% | 0.2268 | 0.238 | 0.17 | 6,343,591 |
| Nov 04 2024 | 0.245 | 0.0333 | 15.73% | 0.2119 | 0.2855 | 0.211 | 23,314,378 |
| Nov 01 2024 | 0.2117 | -0.0068 | -3.11% | 0.2185 | 0.2199 | 0.2101 | 99,395 |
| Oct 31 2024 | 0.2185 | -0.0044 | -1.97% | 0.2228 | 0.2228 | 0.21341 | 68,777 |
| Oct 30 2024 | 0.2229 | -0.0017 | -0.76% | 0.2246 | 0.2246 | 0.2192 | 78,211 |
| Oct 29 2024 | 0.2246 | 0.0002 | 0.09% | 0.2244 | 0.2289 | 0.2151 | 373,610 |
| Oct 28 2024 | 0.2244 | 0.003 | 1.36% | 0.22 | 0.2249 | 0.21831 | 150,816 |
| Oct 25 2024 | 0.2214 | -0.0073 | -3.19% | 0.2239 | 0.2299 | 0.2154 | 226,882 |
| Oct 24 2024 | 0.2287 | 0.0108 | 4.96% | 0.215 | 0.2419 | 0.215 | 576,387 |
| Oct 23 2024 | 0.2179 | -0.0066 | -2.94% | 0.22 | 0.2468 | 0.2144 | 1,400,061 |
| Oct 22 2024 | 0.2245 | 0.0076 | 3.50% | 0.2169 | 0.2474 | 0.2161 | 830,660 |
| Oct 21 2024 | 0.2169 | 0.0081 | 3.88% | 0.2053 | 0.2179 | 0.2053 | 191,848 |
| Oct 18 2024 | 0.2088 | -0.001 | -0.48% | 0.206 | 0.2108 | 0.205 | 118,933 |
