Crypto exchange Bitstamp

Market Internet Computer (ICP) / USD

Identifier on Bitstamp: icpusd
Price
Date Price Volume Open Low High Close
2025-07-16 5.5340 USD 7,927.0262 ICP 5.6500 USD 5.2830 USD 5.6540 USD 5.5070 USD
2025-07-15 5.3070 USD 9,572.9655 ICP 5.4130 USD 5.2180 USD 5.4370 USD 5.4370 USD
2025-07-14 5.5810 USD 15,084.3679 ICP 5.6190 USD 5.3440 USD 5.6560 USD 5.4280 USD
2025-07-13 5.4770 USD 13,461.4798 ICP 5.4000 USD 5.3850 USD 5.5350 USD 5.4400 USD
2025-07-12 5.2800 USD 5,925.6665 ICP 5.3250 USD 5.1440 USD 5.4460 USD 5.1800 USD
2025-07-11 5.4660 USD 4,502.2287 ICP 5.3510 USD 5.3200 USD 5.5350 USD 5.4240 USD
2025-07-10 5.1610 USD 3,541.2497 ICP 5.1400 USD 5.1010 USD 5.2090 USD 5.1480 USD
2025-07-09 4.9130 USD 1,042.8816 ICP 4.8250 USD 4.8250 USD 4.9660 USD 4.9660 USD
2025-07-08 4.7580 USD 404.5847 ICP 4.7470 USD 4.7380 USD 4.7880 USD 4.7690 USD
2025-07-07 4.7920 USD 1,346.8064 ICP 4.8610 USD 4.7430 USD 4.8610 USD 4.7610 USD
2025-07-06 0.0000 USD 0.0000 ICP 0.0000 USD 0.0000 USD 0.0000 USD 4.7380 USD
2025-07-05 0.0000 USD 0.0000 ICP 0.0000 USD 0.0000 USD 0.0000 USD 4.7380 USD
2025-07-04 4.7380 USD 380.3642 ICP 4.7380 USD 4.7380 USD 4.7380 USD 4.7380 USD
2025-07-03 5.0470 USD 1,819.2122 ICP 5.0200 USD 4.9610 USD 5.0680 USD 4.9610 USD
2025-07-02 4.8720 USD 1,889.0856 ICP 4.7140 USD 4.7140 USD 4.9160 USD 4.9160 USD
2025-07-01 4.7630 USD 1,401.5000 ICP 4.8080 USD 4.7120 USD 4.8080 USD 4.7740 USD
2025-06-30 4.9720 USD 1,248.6067 ICP 5.0190 USD 4.9340 USD 5.0190 USD 4.9660 USD
2025-06-29 4.8440 USD 291.3826 ICP 4.8430 USD 4.8430 USD 4.8660 USD 4.8660 USD
2025-06-28 4.7380 USD 1,067.1796 ICP 4.7460 USD 4.7070 USD 4.7650 USD 4.7650 USD
2025-06-27 4.7170 USD 1,102.8000 ICP 4.7420 USD 4.6920 USD 4.8030 USD 4.7520 USD
2025-06-26 4.8280 USD 3,368.4584 ICP 4.8380 USD 4.7090 USD 4.8970 USD 4.7450 USD
2025-06-25 4.9430 USD 723.7646 ICP 4.9680 USD 4.8780 USD 4.9850 USD 4.8780 USD
2025-06-24 5.0110 USD 2,466.7274 ICP 4.9290 USD 4.9290 USD 5.0610 USD 4.9380 USD
2025-06-23 4.5430 USD 1,048.9892 ICP 4.5920 USD 4.5170 USD 4.5920 USD 4.5520 USD
2025-06-22 4.6400 USD 2,039.6717 ICP 4.7370 USD 4.4600 USD 4.7660 USD 4.4600 USD
2025-06-21 4.8110 USD 4,005.0493 ICP 4.9380 USD 4.6210 USD 4.9940 USD 4.7660 USD
2025-06-20 5.1060 USD 1,480.0589 ICP 5.1140 USD 5.0760 USD 5.1370 USD 5.0920 USD
2025-06-19 5.0300 USD 2,356.3685 ICP 5.0580 USD 5.0060 USD 5.0650 USD 5.0200 USD
2025-06-18 5.1110 USD 734.0510 ICP 5.1690 USD 5.0180 USD 5.1960 USD 5.0620 USD
2025-06-17 5.4140 USD 1,012.3258 ICP 5.4270 USD 5.3550 USD 5.4410 USD 5.3650 USD
2025-06-16 5.5940 USD 2,148.3309 ICP 5.6280 USD 5.3610 USD 5.7240 USD 5.6550 USD
2025-06-15 5.4360 USD 1,471.6000 ICP 5.4180 USD 5.3360 USD 5.4990 USD 5.3980 USD
2025-06-14 5.6700 USD 2,150.7087 ICP 5.4770 USD 5.4770 USD 5.7530 USD 5.4770 USD
2025-06-13 5.4930 USD 3,852.7204 ICP 5.4780 USD 5.3550 USD 5.5670 USD 5.3550 USD
2025-06-12 5.9730 USD 1,059.2000 ICP 5.9360 USD 5.9110 USD 6.0440 USD 6.0170 USD
2025-06-11 6.1530 USD 2,625.1864 ICP 6.0920 USD 6.0440 USD 6.2520 USD 6.0440 USD
2025-06-10 6.0050 USD 6,925.2969 ICP 6.1550 USD 5.8580 USD 6.2040 USD 6.0860 USD
2025-06-09 5.8120 USD 6,682.0278 ICP 5.5540 USD 5.5540 USD 6.0070 USD 5.8590 USD
2025-06-08 5.4360 USD 7,434.8052 ICP 5.1960 USD 5.1960 USD 5.6420 USD 5.6410 USD
2025-06-07 5.0650 USD 4,610.0707 ICP 4.9870 USD 4.9830 USD 5.1950 USD 5.1710 USD
2025-06-06 5.0000 USD 2,749.0148 ICP 4.9360 USD 4.9360 USD 5.0760 USD 5.0470 USD
2025-06-05 5.1330 USD 2,083.5589 ICP 5.3040 USD 5.0510 USD 5.3040 USD 5.0510 USD
2025-06-04 5.3740 USD 3,926.5080 ICP 5.3660 USD 5.2710 USD 5.4770 USD 5.3110 USD
2025-06-03 5.2170 USD 1,430.0406 ICP 5.2020 USD 5.1460 USD 5.4590 USD 5.4590 USD
2025-06-02 4.9230 USD 1,373.4726 ICP 4.8860 USD 4.8770 USD 4.9600 USD 4.9570 USD
2025-06-01 4.9190 USD 1,423.0207 ICP 4.8950 USD 4.8910 USD 4.9830 USD 4.9830 USD
2025-05-31 4.7840 USD 2,919.5399 ICP 4.7460 USD 4.6990 USD 4.8830 USD 4.8810 USD
2025-05-30 5.0510 USD 5,880.7265 ICP 5.1800 USD 4.9480 USD 5.1840 USD 4.9510 USD
2025-05-29 5.4790 USD 16,150.1888 ICP 5.5380 USD 5.3050 USD 5.5380 USD 5.3050 USD
2025-05-28 5.3120 USD 27,418.3437 ICP 5.3000 USD 5.2630 USD 5.4250 USD 5.2820 USD