Market [unlinked] / EUR
Identifier on Coinbase Pro: ICP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-23 |
43.1120 EUR |
111,275.8426 |
42.6650 EUR |
41.8000 EUR |
44.6000 EUR |
43.1120 EUR |
| 2021-09-22 |
42.8580 EUR |
135,426.0723 |
38.2000 EUR |
37.6080 EUR |
44.1000 EUR |
42.8580 EUR |
| 2021-09-21 |
37.8870 EUR |
181,313.4973 |
40.5860 EUR |
35.8620 EUR |
42.7020 EUR |
37.8870 EUR |
| 2021-09-20 |
40.1570 EUR |
264,582.3689 |
48.8650 EUR |
38.6810 EUR |
48.9050 EUR |
40.1570 EUR |
| 2021-09-19 |
48.4650 EUR |
58,119.2326 |
50.0360 EUR |
47.9570 EUR |
50.2170 EUR |
48.4650 EUR |
| 2021-09-18 |
49.8290 EUR |
97,137.0955 |
48.1770 EUR |
47.3420 EUR |
52.3380 EUR |
49.8290 EUR |
| 2021-09-17 |
47.7490 EUR |
85,023.7409 |
49.2260 EUR |
46.7460 EUR |
49.8000 EUR |
47.7490 EUR |
| 2021-09-16 |
49.4350 EUR |
95,695.1726 |
51.9370 EUR |
48.0810 EUR |
52.2000 EUR |
49.4350 EUR |
| 2021-09-15 |
51.9810 EUR |
105,081.3722 |
48.1990 EUR |
48.0750 EUR |
52.6720 EUR |
51.9810 EUR |
| 2021-09-14 |
48.3000 EUR |
84,160.3746 |
46.4750 EUR |
46.1000 EUR |
49.7960 EUR |
48.3000 EUR |
| 2021-09-13 |
46.6950 EUR |
122,180.5741 |
50.3740 EUR |
42.3980 EUR |
50.9950 EUR |
46.6950 EUR |
| 2021-09-12 |
50.7890 EUR |
112,710.9961 |
49.1880 EUR |
47.8350 EUR |
52.3750 EUR |
50.7890 EUR |
| 2021-09-11 |
48.8240 EUR |
167,499.9042 |
48.1870 EUR |
47.0880 EUR |
52.4980 EUR |
48.8240 EUR |
| 2021-09-10 |
48.0860 EUR |
191,594.6123 |
51.4060 EUR |
46.2000 EUR |
53.2990 EUR |
48.0860 EUR |
| 2021-09-09 |
51.1240 EUR |
325,419.6515 |
52.0860 EUR |
49.6540 EUR |
54.6740 EUR |
51.1240 EUR |
| 2021-09-08 |
51.3460 EUR |
260,680.7595 |
51.9600 EUR |
46.8990 EUR |
53.9600 EUR |
51.3460 EUR |
| 2021-09-07 |
52.4380 EUR |
320,552.7739 |
67.0310 EUR |
45.8990 EUR |
67.5660 EUR |
52.4380 EUR |
| 2021-09-06 |
66.8550 EUR |
243,244.6911 |
66.7870 EUR |
64.5410 EUR |
73.1290 EUR |
66.8550 EUR |
| 2021-09-05 |
66.5670 EUR |
325,552.9051 |
65.9140 EUR |
64.1000 EUR |
70.3200 EUR |
66.5670 EUR |
| 2021-09-04 |
63.7540 EUR |
246,532.2601 |
55.2880 EUR |
55.0720 EUR |
64.3750 EUR |
63.7540 EUR |
| 2021-09-03 |
54.9820 EUR |
84,294.9048 |
54.3980 EUR |
53.2000 EUR |
57.5400 EUR |
54.9820 EUR |
| 2021-09-02 |
55.0260 EUR |
92,460.6265 |
55.9310 EUR |
54.8170 EUR |
58.0470 EUR |
55.0260 EUR |
| 2021-09-01 |
55.5860 EUR |
100,773.0420 |
53.1220 EUR |
51.3270 EUR |
56.1120 EUR |
55.5860 EUR |
| 2021-08-31 |
53.8020 EUR |
138,823.5704 |
54.7730 EUR |
52.3540 EUR |
57.2790 EUR |
53.8020 EUR |
| 2021-08-30 |
55.4290 EUR |
312,924.0792 |
61.2590 EUR |
55.1220 EUR |
61.9780 EUR |
55.4290 EUR |
| 2021-08-29 |
62.2600 EUR |
360,600.8334 |
55.2270 EUR |
52.2120 EUR |
63.3600 EUR |
62.2600 EUR |
| 2021-08-28 |
54.6460 EUR |
274,403.6218 |
53.1100 EUR |
52.4200 EUR |
58.0000 EUR |
54.6460 EUR |
| 2021-08-27 |
52.9720 EUR |
208,025.5352 |
48.1340 EUR |
46.4050 EUR |
53.9000 EUR |
52.9720 EUR |
| 2021-08-26 |
49.1560 EUR |
156,182.0685 |
52.8510 EUR |
47.7600 EUR |
53.6500 EUR |
49.1560 EUR |
| 2021-08-25 |
52.9840 EUR |
111,946.2491 |
50.6500 EUR |
47.6640 EUR |
54.2630 EUR |
52.9840 EUR |
| 2021-08-24 |
50.5910 EUR |
92,580.4241 |
55.8500 EUR |
49.1300 EUR |
57.0000 EUR |
50.5910 EUR |
| 2021-08-23 |
56.1640 EUR |
51,422.7682 |
55.2000 EUR |
54.0530 EUR |
57.6040 EUR |
56.1640 EUR |
| 2021-08-22 |
55.3700 EUR |
55,457.1959 |
55.2560 EUR |
52.9830 EUR |
57.2000 EUR |
55.3700 EUR |
| 2021-08-21 |
55.2430 EUR |
93,252.8870 |
58.0410 EUR |
54.7410 EUR |
59.5180 EUR |
55.2430 EUR |
| 2021-08-20 |
57.4000 EUR |
223,928.4335 |
57.5000 EUR |
56.2000 EUR |
60.7000 EUR |
57.4000 EUR |
| 2021-08-19 |
56.8330 EUR |
215,714.4053 |
50.0500 EUR |
49.4560 EUR |
59.0000 EUR |
56.8330 EUR |
| 2021-08-18 |
51.1830 EUR |
106,597.4360 |
47.9430 EUR |
46.3070 EUR |
52.5500 EUR |
51.1830 EUR |
| 2021-08-17 |
48.4300 EUR |
103,336.3992 |
51.8420 EUR |
46.5390 EUR |
54.5500 EUR |
48.4300 EUR |
| 2021-08-16 |
52.1610 EUR |
132,394.1256 |
53.8280 EUR |
51.2880 EUR |
57.5000 EUR |
52.1610 EUR |
| 2021-08-15 |
53.0920 EUR |
90,783.6084 |
54.5000 EUR |
49.5500 EUR |
55.1050 EUR |
53.0920 EUR |
| 2021-08-14 |
54.3280 EUR |
117,075.1982 |
57.8000 EUR |
52.6980 EUR |
57.8760 EUR |
54.3280 EUR |
| 2021-08-13 |
57.4310 EUR |
149,451.3734 |
54.7270 EUR |
53.3010 EUR |
58.7000 EUR |
57.4310 EUR |
| 2021-08-12 |
54.2260 EUR |
230,266.8016 |
57.2000 EUR |
51.2530 EUR |
61.5730 EUR |
54.2260 EUR |
| 2021-08-11 |
57.3380 EUR |
238,942.5540 |
61.0430 EUR |
55.9000 EUR |
65.7310 EUR |
57.3380 EUR |
| 2021-08-10 |
61.1310 EUR |
289,999.6189 |
54.7000 EUR |
52.3500 EUR |
65.2620 EUR |
61.1310 EUR |
| 2021-08-09 |
55.0160 EUR |
352,752.0794 |
46.9690 EUR |
44.9330 EUR |
58.6000 EUR |
55.0160 EUR |
| 2021-08-08 |
46.8760 EUR |
224,528.6491 |
52.3000 EUR |
45.1700 EUR |
52.8750 EUR |
46.8760 EUR |
| 2021-08-07 |
53.8380 EUR |
463,769.0387 |
41.1000 EUR |
40.7000 EUR |
56.1320 EUR |
53.8380 EUR |
| 2021-08-06 |
41.0000 EUR |
223,972.4676 |
35.5290 EUR |
34.2130 EUR |
44.5000 EUR |
41.0000 EUR |
| 2021-08-05 |
35.5100 EUR |
60,872.1997 |
33.1500 EUR |
32.2330 EUR |
36.0500 EUR |
35.5100 EUR |