Market [unlinked] / EUR
Identifier on Coinbase Pro: ICP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-21 |
21.3000 EUR |
370,187.6732 |
22.0800 EUR |
19.7100 EUR |
22.5000 EUR |
21.3000 EUR |
| 2022-01-20 |
22.2100 EUR |
126,461.4271 |
23.3800 EUR |
22.1300 EUR |
25.1900 EUR |
22.2100 EUR |
| 2022-01-19 |
23.5800 EUR |
127,990.8551 |
25.9600 EUR |
23.0400 EUR |
26.1400 EUR |
23.5800 EUR |
| 2022-01-18 |
26.0500 EUR |
90,969.7070 |
26.0000 EUR |
24.9300 EUR |
27.8200 EUR |
26.0500 EUR |
| 2022-01-17 |
25.9600 EUR |
61,731.8255 |
27.4400 EUR |
25.1000 EUR |
27.4800 EUR |
25.9600 EUR |
| 2022-01-16 |
27.4400 EUR |
68,664.0455 |
28.5300 EUR |
26.8200 EUR |
29.0400 EUR |
27.4400 EUR |
| 2022-01-15 |
28.5100 EUR |
53,343.1066 |
28.5400 EUR |
27.9000 EUR |
29.8400 EUR |
28.5100 EUR |
| 2022-01-14 |
28.3600 EUR |
92,985.0975 |
27.2600 EUR |
27.1500 EUR |
28.8700 EUR |
28.3600 EUR |
| 2022-01-13 |
27.3700 EUR |
95,443.4258 |
30.6200 EUR |
27.3000 EUR |
30.6800 EUR |
27.3700 EUR |
| 2022-01-12 |
30.4300 EUR |
134,281.0252 |
30.3200 EUR |
28.6300 EUR |
31.5100 EUR |
30.4300 EUR |
| 2022-01-11 |
29.7900 EUR |
135,072.9517 |
30.2700 EUR |
29.6600 EUR |
32.7300 EUR |
29.7900 EUR |
| 2022-01-10 |
29.7200 EUR |
256,697.7895 |
31.8200 EUR |
28.5700 EUR |
33.3000 EUR |
29.7200 EUR |
| 2022-01-09 |
31.1300 EUR |
269,916.8340 |
28.9900 EUR |
28.9400 EUR |
32.8900 EUR |
31.1300 EUR |
| 2022-01-08 |
29.0400 EUR |
260,483.7175 |
26.7300 EUR |
26.4800 EUR |
29.9000 EUR |
29.0400 EUR |
| 2022-01-07 |
26.9100 EUR |
321,445.8629 |
27.1100 EUR |
23.9600 EUR |
28.5900 EUR |
26.9100 EUR |
| 2022-01-06 |
27.3200 EUR |
215,589.1953 |
27.0800 EUR |
25.2900 EUR |
28.9000 EUR |
27.3200 EUR |
| 2022-01-05 |
27.2400 EUR |
370,785.2043 |
29.9700 EUR |
25.7900 EUR |
33.6200 EUR |
27.2400 EUR |
| 2022-01-04 |
29.8600 EUR |
362,569.6706 |
25.9200 EUR |
24.6300 EUR |
31.4900 EUR |
29.8600 EUR |
| 2022-01-03 |
25.5500 EUR |
139,994.0061 |
24.0200 EUR |
23.4000 EUR |
26.0100 EUR |
25.5500 EUR |
| 2022-01-02 |
24.1000 EUR |
148,252.7804 |
22.5500 EUR |
22.4000 EUR |
25.1500 EUR |
24.1000 EUR |
| 2022-01-01 |
22.4800 EUR |
71,536.0295 |
21.5000 EUR |
21.4900 EUR |
22.8700 EUR |
22.4800 EUR |
| 2021-12-31 |
21.6700 EUR |
132,690.0330 |
21.9600 EUR |
21.1000 EUR |
23.4900 EUR |
21.6700 EUR |
| 2021-12-30 |
21.9300 EUR |
143,427.7232 |
21.2200 EUR |
20.5500 EUR |
22.9700 EUR |
21.9300 EUR |
| 2021-12-29 |
20.9900 EUR |
173,439.3072 |
21.9000 EUR |
20.7400 EUR |
22.4000 EUR |
20.9900 EUR |
| 2021-12-28 |
22.1800 EUR |
255,209.0571 |
24.8000 EUR |
21.6200 EUR |
24.8000 EUR |
22.1800 EUR |
| 2021-12-27 |
25.3300 EUR |
217,578.8881 |
23.6800 EUR |
23.6000 EUR |
26.4400 EUR |
25.3300 EUR |
| 2021-12-26 |
23.5000 EUR |
123,017.8671 |
24.1200 EUR |
22.8700 EUR |
24.7200 EUR |
23.5000 EUR |
| 2021-12-25 |
24.0800 EUR |
154,685.1606 |
24.4200 EUR |
23.5200 EUR |
25.4400 EUR |
24.0800 EUR |
| 2021-12-24 |
24.0000 EUR |
285,020.1571 |
23.8600 EUR |
23.3500 EUR |
25.4100 EUR |
24.0000 EUR |
| 2021-12-23 |
23.8300 EUR |
419,138.3528 |
20.6300 EUR |
20.2400 EUR |
24.6400 EUR |
23.8300 EUR |
| 2021-12-22 |
20.7800 EUR |
168,891.1548 |
20.5000 EUR |
20.2000 EUR |
21.3800 EUR |
20.7800 EUR |
| 2021-12-21 |
20.5300 EUR |
183,703.3354 |
19.3500 EUR |
19.0200 EUR |
20.8200 EUR |
20.5300 EUR |
| 2021-12-20 |
19.3100 EUR |
198,831.1969 |
20.1500 EUR |
18.5300 EUR |
20.4400 EUR |
19.3100 EUR |
| 2021-12-19 |
20.4100 EUR |
114,302.1286 |
21.0900 EUR |
19.9200 EUR |
21.6100 EUR |
20.4100 EUR |
| 2021-12-18 |
21.0900 EUR |
84,915.6365 |
20.7500 EUR |
20.3300 EUR |
21.4000 EUR |
21.0900 EUR |
| 2021-12-17 |
20.8400 EUR |
85,479.1442 |
21.5300 EUR |
20.1800 EUR |
21.9200 EUR |
20.8400 EUR |
| 2021-12-16 |
21.4200 EUR |
55,365.1255 |
22.9700 EUR |
21.4200 EUR |
23.4000 EUR |
21.4200 EUR |
| 2021-12-15 |
22.9900 EUR |
118,057.1253 |
22.6400 EUR |
21.0100 EUR |
23.6300 EUR |
22.9900 EUR |
| 2021-12-14 |
22.4800 EUR |
91,116.2321 |
22.1400 EUR |
21.5200 EUR |
22.7600 EUR |
22.4800 EUR |
| 2021-12-13 |
22.4500 EUR |
146,303.0655 |
25.2300 EUR |
21.4900 EUR |
25.6400 EUR |
22.4500 EUR |
| 2021-12-12 |
25.2100 EUR |
97,823.5653 |
24.7000 EUR |
23.9500 EUR |
25.6400 EUR |
25.2100 EUR |
| 2021-12-11 |
24.5800 EUR |
91,050.8722 |
23.6200 EUR |
23.1200 EUR |
25.2300 EUR |
24.5800 EUR |
| 2021-12-10 |
24.1000 EUR |
72,434.6707 |
25.1400 EUR |
23.4300 EUR |
26.1000 EUR |
24.1000 EUR |
| 2021-12-09 |
25.5000 EUR |
72,070.4316 |
27.8470 EUR |
24.8980 EUR |
28.0040 EUR |
25.5000 EUR |
| 2021-12-08 |
27.6760 EUR |
139,304.8858 |
26.2190 EUR |
25.8220 EUR |
29.5240 EUR |
27.6760 EUR |
| 2021-12-07 |
26.1300 EUR |
85,599.0851 |
26.8030 EUR |
25.8200 EUR |
27.7330 EUR |
26.1300 EUR |
| 2021-12-06 |
26.5070 EUR |
152,707.0145 |
26.9270 EUR |
23.6780 EUR |
27.0810 EUR |
26.5070 EUR |
| 2021-12-05 |
26.8780 EUR |
115,900.7219 |
28.1940 EUR |
25.0000 EUR |
28.6430 EUR |
26.8780 EUR |
| 2021-12-04 |
28.0040 EUR |
194,449.9203 |
33.5970 EUR |
22.6160 EUR |
33.7770 EUR |
28.0040 EUR |
| 2021-12-03 |
33.6970 EUR |
71,870.7565 |
35.5530 EUR |
31.6980 EUR |
36.6520 EUR |
33.6970 EUR |