Report issue
Internet Computer ICP
ICP Price
Historical Data for Internet Computer
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
21 Apr | $ 4.87 | $ 4.99 | $ 4.87 | $ 4.93 | $ 4.99 | +2.39% | $ 36,544,819 | +7.99% | $ 2,424,996,700 | +2.47% |
20 Apr | $ 4.92 | $ 4.95 | $ 4.79 | $ 4.88 | $ 4.87 | -0.98% | $ 33,840,447 | -10.1% | $ 2,366,643,005 | -0.99% |
19 Apr | $ 4.74 | $ 4.94 | $ 4.74 | $ 4.84 | $ 4.92 | +3.67% | $ 37,646,175 | +10.8% | $ 2,390,266,740 | +3.67% |
18 Apr | $ 4.71 | $ 4.80 | $ 4.67 | $ 4.73 | $ 4.74 | +0.70% | $ 33,986,957 | -18.3% | $ 2,305,618,932 | +0.83% |
17 Apr | $ 4.65 | $ 4.76 | $ 4.61 | $ 4.68 | $ 4.71 | +1.21% | $ 41,586,763 | +2.85% | $ 2,286,550,688 | +1.31% |
16 Apr | $ 4.76 | $ 4.81 | $ 4.61 | $ 4.70 | $ 4.64 | -2.39% | $ 40,434,017 | +7.67% | $ 2,256,911,909 | -2.37% |
15 Apr | $ 4.88 | $ 4.98 | $ 4.76 | $ 4.84 | $ 4.76 | -2.46% | $ 37,552,516 | -31.3% | $ 2,311,741,130 | -2.45% |
14 Apr | $ 5.00 | $ 5.10 | $ 4.85 | $ 4.96 | $ 4.88 | -2.52% | $ 54,669,384 | +66.2% | $ 2,369,714,342 | -2.33% |
13 Apr | $ 5.23 | $ 5.25 | $ 4.98 | $ 5.12 | $ 5.00 | -4.53% | $ 32,898,368 | -7.50% | $ 2,426,154,660 | -4.58% |
12 Apr | $ 5.04 | $ 5.27 | $ 5.03 | $ 5.15 | $ 5.24 | +3.89% | $ 35,565,488 | -29.4% | $ 2,542,608,084 | +3.92% |
11 Apr | $ 4.81 | $ 5.08 | $ 4.81 | $ 4.93 | $ 5.04 | +4.80% | $ 50,387,450 | -0.45% | $ 2,446,684,059 | +5.24% |
10 Apr | $ 4.98 | $ 5.03 | $ 4.74 | $ 4.89 | $ 4.81 | -3.39% | $ 50,614,439 | -34.6% | $ 2,324,814,839 | -3.42% |
9 Apr | $ 4.61 | $ 5.04 | $ 4.51 | $ 4.79 | $ 4.98 | +8.01% | $ 77,421,628 | +22.1% | $ 2,407,019,733 | +8.09% |
8 Apr | $ 4.64 | $ 4.81 | $ 4.49 | $ 4.64 | $ 4.61 | -0.54% | $ 63,388,782 | -40.1% | $ 2,226,805,338 | -0.54% |
7 Apr | $ 4.57 | $ 4.76 | $ 4.25 | $ 4.55 | $ 4.64 | +1.48% | $ 105,783,961 | +109.8% | $ 2,238,908,303 | +1.49% |
6 Apr | $ 5.06 | $ 5.08 | $ 4.48 | $ 4.79 | $ 4.57 | -9.65% | $ 50,410,018 | +56.3% | $ 2,206,056,708 | -9.59% |
5 Apr | $ 5.06 | $ 5.09 | $ 4.96 | $ 5.04 | $ 5.05 | -0.11% | $ 32,261,603 | -45% | $ 2,439,997,587 | -0.11% |
4 Apr | $ 5.14 | $ 5.24 | $ 5.00 | $ 5.11 | $ 5.06 | -1.65% | $ 58,708,944 | -7.58% | $ 2,442,739,251 | -1.65% |
3 Apr | $ 5.02 | $ 5.23 | $ 4.94 | $ 5.08 | $ 5.14 | +2.50% | $ 63,522,961 | -6.01% | $ 2,483,618,837 | +2.64% |
2 Apr | $ 5.42 | $ 5.45 | $ 5.00 | $ 5.22 | $ 5.02 | -7.45% | $ 67,584,808 | +50.6% | $ 2,419,734,306 | -7.43% |
1 Apr | $ 5.31 | $ 5.57 | $ 5.29 | $ 5.40 | $ 5.42 | +2.06% | $ 44,885,729 | -6.92% | $ 2,613,938,115 | +2.03% |
31 Mar | $ 5.27 | $ 5.38 | $ 5.09 | $ 5.26 | $ 5.31 | +0.90% | $ 48,222,299 | +25.1% | $ 2,561,830,660 | +0.99% |
30 Mar | $ 5.36 | $ 5.45 | $ 5.22 | $ 5.32 | $ 5.26 | -1.76% | $ 38,553,780 | +4.25% | $ 2,536,744,318 | -1.78% |
29 Mar | $ 5.60 | $ 5.64 | $ 5.27 | $ 5.47 | $ 5.36 | -4.32% | $ 36,981,044 | -28.3% | $ 2,582,620,979 | -4.36% |
28 Mar | $ 6.09 | $ 6.12 | $ 5.56 | $ 5.84 | $ 5.60 | -8.09% | $ 51,596,532 | +32.6% | $ 2,700,268,285 | -8.01% |
27 Mar | $ 6.08 | $ 6.18 | $ 5.96 | $ 6.08 | $ 6.09 | +0.14% | $ 38,904,863 | -29.7% | $ 2,935,369,136 | +0.13% |
26 Mar | $ 6.20 | $ 6.36 | $ 6.02 | $ 6.17 | $ 6.08 | -1.95% | $ 55,342,874 | +9.05% | $ 2,931,463,685 | -1.90% |
25 Mar | $ 6.05 | $ 6.21 | $ 5.96 | $ 6.10 | $ 6.20 | +2.57% | $ 50,751,499 | +12.9% | $ 2,988,090,893 | +2.72% |
24 Mar | $ 5.83 | $ 6.09 | $ 5.78 | $ 5.94 | $ 6.04 | +3.50% | $ 44,952,019 | +78.3% | $ 2,909,083,336 | +3.50% |
23 Mar | $ 5.76 | $ 5.85 | $ 5.74 | $ 5.79 | $ 5.83 | +1.36% | $ 25,210,153 | -5.46% | $ 2,810,600,653 | +1.43% |
22 Mar | $ 5.65 | $ 5.83 | $ 5.62 | $ 5.71 | $ 5.75 | +1.72% | $ 26,665,009 | -16.6% | $ 2,770,982,664 | +1.73% |
21 Mar | $ 5.74 | $ 5.78 | $ 5.64 | $ 5.71 | $ 5.65 | -1.51% | $ 31,971,744 | 0% | $ 2,723,967,511 | 0% |
1 - 32 from 32
Show rows
50