Market [unlinked] / EUR
Identifier on Coinbase Pro: ICP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-02 |
35.5880 EUR |
25,921.8628 |
36.1970 EUR |
35.0430 EUR |
36.2110 EUR |
35.5880 EUR |
| 2021-12-01 |
36.1110 EUR |
37,078.8385 |
36.0690 EUR |
35.7440 EUR |
37.8590 EUR |
36.1110 EUR |
| 2021-11-30 |
36.4300 EUR |
60,879.3788 |
37.2360 EUR |
35.5350 EUR |
37.9120 EUR |
36.4300 EUR |
| 2021-11-29 |
37.2380 EUR |
58,711.6742 |
37.1720 EUR |
36.4000 EUR |
37.8120 EUR |
37.2380 EUR |
| 2021-11-28 |
37.1130 EUR |
75,764.4934 |
37.2630 EUR |
34.6080 EUR |
37.5140 EUR |
37.1130 EUR |
| 2021-11-27 |
36.8850 EUR |
99,953.2443 |
35.0590 EUR |
34.8360 EUR |
39.8670 EUR |
36.8850 EUR |
| 2021-11-26 |
34.8850 EUR |
128,149.0197 |
38.4770 EUR |
34.1560 EUR |
40.9560 EUR |
34.8850 EUR |
| 2021-11-25 |
38.4320 EUR |
41,731.0830 |
36.1390 EUR |
35.9930 EUR |
39.4650 EUR |
38.4320 EUR |
| 2021-11-24 |
36.5290 EUR |
39,577.0951 |
37.3740 EUR |
35.8820 EUR |
37.4110 EUR |
36.5290 EUR |
| 2021-11-23 |
37.3460 EUR |
34,156.7794 |
36.9930 EUR |
36.2310 EUR |
37.8000 EUR |
37.3460 EUR |
| 2021-11-22 |
37.0990 EUR |
55,121.1264 |
38.4390 EUR |
36.3160 EUR |
38.6480 EUR |
37.0990 EUR |
| 2021-11-21 |
38.9160 EUR |
74,634.4329 |
38.6050 EUR |
38.1000 EUR |
40.5880 EUR |
38.9160 EUR |
| 2021-11-20 |
38.5720 EUR |
45,574.9738 |
37.1630 EUR |
36.4830 EUR |
39.3000 EUR |
38.5720 EUR |
| 2021-11-19 |
37.1700 EUR |
54,094.9807 |
35.0660 EUR |
34.4730 EUR |
37.7990 EUR |
37.1700 EUR |
| 2021-11-18 |
35.1090 EUR |
77,144.3421 |
37.9090 EUR |
33.5500 EUR |
38.2840 EUR |
35.1090 EUR |
| 2021-11-17 |
37.5080 EUR |
62,272.6964 |
37.6560 EUR |
35.9590 EUR |
38.4720 EUR |
37.5080 EUR |
| 2021-11-16 |
38.0990 EUR |
135,755.1009 |
41.2320 EUR |
35.4800 EUR |
41.2320 EUR |
38.0990 EUR |
| 2021-11-15 |
41.4500 EUR |
47,789.4895 |
42.2770 EUR |
40.5280 EUR |
43.0740 EUR |
41.4500 EUR |
| 2021-11-14 |
42.0210 EUR |
62,149.5634 |
42.4040 EUR |
40.9850 EUR |
43.6000 EUR |
42.0210 EUR |
| 2021-11-13 |
41.9600 EUR |
60,890.5423 |
40.5060 EUR |
39.7450 EUR |
42.9000 EUR |
41.9600 EUR |