Crypto exchange Bitfinex

Market Internet Computer (ICP) / USD

Identifier on Bitfinex: tICPUSD
Price
Date Price Volume Open Low High Close
2022-05-23 8.2043 USD 10,362.9461 ICP 8.1758 USD 7.5884 USD 8.8266 USD 7.7277 USD
2022-05-22 8.1096 USD 6,522.5352 ICP 8.0007 USD 7.8579 USD 8.3578 USD 8.0664 USD
2022-05-21 7.9297 USD 3,922.6531 ICP 7.7580 USD 7.6530 USD 8.2162 USD 8.0059 USD
2022-05-20 7.9004 USD 15,489.6815 ICP 8.1630 USD 7.5600 USD 8.4518 USD 7.7831 USD
2022-05-19 7.8176 USD 5,697.8972 ICP 7.5124 USD 7.3153 USD 8.3151 USD 7.9356 USD
2022-05-18 7.7528 USD 11,230.6609 ICP 8.6131 USD 7.5625 USD 8.7560 USD 7.7471 USD
2022-05-17 8.5539 USD 8,870.3209 ICP 8.1340 USD 8.1156 USD 8.7217 USD 8.5273 USD
2022-05-16 8.4315 USD 9,949.6353 ICP 9.1783 USD 8.1502 USD 9.1783 USD 8.2207 USD
2022-05-15 9.0828 USD 13,693.1846 ICP 8.5377 USD 8.0523 USD 9.1870 USD 9.0805 USD
2022-05-14 8.4725 USD 45,383.3350 ICP 9.3703 USD 7.6732 USD 9.4116 USD 8.2800 USD
2022-05-13 9.0120 USD 68,515.5400 ICP 7.2585 USD 7.1395 USD 10.4730 USD 8.9784 USD
2022-05-12 6.9205 USD 39,389.0283 ICP 7.4490 USD 6.0684 USD 8.0218 USD 6.8848 USD
2022-05-11 7.3601 USD 75,020.2631 ICP 10.6010 USD 7.0400 USD 10.8530 USD 7.3567 USD
2022-05-10 10.2665 USD 88,251.1113 ICP 10.0030 USD 9.6467 USD 12.1590 USD 10.4050 USD
2022-05-09 10.8404 USD 51,293.2389 ICP 11.9390 USD 10.0800 USD 12.1550 USD 10.2170 USD
2022-05-08 11.9339 USD 8,127.9285 ICP 12.0710 USD 11.7180 USD 12.3050 USD 12.0830 USD
2022-05-07 12.2269 USD 7,647.9094 ICP 12.4760 USD 11.6930 USD 12.5370 USD 12.0080 USD
2022-05-06 12.5451 USD 5,842.7970 ICP 12.7230 USD 12.2190 USD 12.8060 USD 12.5450 USD
2022-05-05 13.5041 USD 39,253.3666 ICP 14.2790 USD 12.2480 USD 15.2810 USD 12.7180 USD
2022-05-04 13.5906 USD 6,659.2490 ICP 12.8380 USD 12.7880 USD 14.4110 USD 14.4110 USD
2022-05-03 13.1773 USD 6,509.9452 ICP 12.9380 USD 12.5430 USD 13.5490 USD 12.7990 USD
2022-05-02 12.7739 USD 10,835.5455 ICP 13.0400 USD 12.3620 USD 13.2240 USD 12.8440 USD
2022-05-01 12.7768 USD 9,338.1405 ICP 12.4370 USD 12.1590 USD 13.3770 USD 12.7730 USD
2022-04-30 12.5033 USD 33,156.7443 ICP 14.1370 USD 11.3420 USD 14.3670 USD 12.0640 USD
2022-04-29 14.1865 USD 6,788.2558 ICP 15.1210 USD 13.7100 USD 15.2250 USD 14.0930 USD
2022-04-28 15.2406 USD 1,227.3166 ICP 15.2690 USD 14.9370 USD 15.5560 USD 15.0870 USD
2022-04-27 15.1630 USD 3,259.3128 ICP 15.0030 USD 14.7770 USD 15.5770 USD 15.1780 USD
2022-04-26 15.1220 USD 4,302.3148 ICP 16.1920 USD 14.7840 USD 16.4030 USD 15.1160 USD
2022-04-25 15.6188 USD 5,591.9673 ICP 16.2480 USD 15.0540 USD 16.2580 USD 16.1400 USD
2022-04-24 16.3940 USD 2,416.3636 ICP 16.5110 USD 16.0530 USD 16.6640 USD 16.1580 USD
2022-04-23 16.7937 USD 5,223.9300 ICP 16.5860 USD 16.4960 USD 17.1710 USD 16.7700 USD
2022-04-22 16.5217 USD 2,708.5669 ICP 16.4220 USD 16.2500 USD 16.9890 USD 16.5170 USD
2022-04-21 17.0598 USD 3,448.7741 ICP 17.0510 USD 16.1450 USD 17.7730 USD 16.4280 USD
2022-04-20 17.2625 USD 2,010.4630 ICP 17.4200 USD 16.7520 USD 17.8180 USD 17.0980 USD
2022-04-19 17.4240 USD 3,004.0376 ICP 16.9830 USD 16.8060 USD 17.6910 USD 17.3660 USD
2022-04-18 16.3103 USD 3,589.1672 ICP 16.4180 USD 15.7770 USD 17.1170 USD 17.0010 USD
2022-04-17 17.3150 USD 6,818.3495 ICP 17.5760 USD 16.4300 USD 17.9250 USD 16.4920 USD
2022-04-16 17.0402 USD 1,773.3665 ICP 16.8060 USD 16.5760 USD 17.5130 USD 17.4800 USD
2022-04-15 16.6821 USD 1,040.8889 ICP 16.4920 USD 16.3920 USD 16.9480 USD 16.7710 USD
2022-04-14 16.4985 USD 2,596.8379 ICP 16.9840 USD 16.1310 USD 17.3270 USD 16.5030 USD
2022-04-13 16.7276 USD 1,645.3269 ICP 16.5900 USD 16.2560 USD 17.1460 USD 16.9670 USD
2022-04-12 16.6545 USD 4,951.8161 ICP 16.1480 USD 16.0010 USD 17.0620 USD 16.5000 USD
2022-04-11 16.5832 USD 14,210.6748 ICP 17.3390 USD 15.6340 USD 17.5100 USD 16.1500 USD
2022-04-10 17.5245 USD 6,531.0950 ICP 18.3430 USD 17.4010 USD 18.4540 USD 17.4980 USD
2022-04-09 18.1178 USD 5,638.0678 ICP 18.0900 USD 17.8320 USD 18.4450 USD 18.1910 USD
2022-04-08 18.8635 USD 11,126.8458 ICP 19.2110 USD 17.8870 USD 19.5750 USD 18.0010 USD
2022-04-07 18.8649 USD 5,210.8319 ICP 18.7140 USD 18.3570 USD 19.4600 USD 19.2850 USD
2022-04-06 19.3440 USD 19,979.8348 ICP 21.0610 USD 18.8870 USD 21.1490 USD 19.3730 USD
2022-04-05 22.1791 USD 11,541.3734 ICP 21.8970 USD 21.3100 USD 22.8540 USD 21.4380 USD
2022-04-04 22.3131 USD 21,828.1829 ICP 22.6560 USD 20.7880 USD 23.4750 USD 21.6960 USD