Market [unlinked] / EUR
Identifier on Coinbase Pro: ICP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-04 |
33.2470 EUR |
44,809.1567 |
32.5500 EUR |
31.9120 EUR |
34.1500 EUR |
33.2470 EUR |
| 2021-08-03 |
32.6620 EUR |
89,326.3294 |
33.9160 EUR |
31.6800 EUR |
34.2520 EUR |
32.6620 EUR |
| 2021-08-02 |
34.0680 EUR |
52,547.7497 |
34.4260 EUR |
33.5010 EUR |
34.9700 EUR |
34.0680 EUR |
| 2021-08-01 |
34.4610 EUR |
87,451.7644 |
35.3500 EUR |
34.2780 EUR |
37.6000 EUR |
34.4610 EUR |
| 2021-07-31 |
35.2000 EUR |
87,057.5996 |
35.5680 EUR |
34.0670 EUR |
36.9990 EUR |
35.2000 EUR |
| 2021-07-30 |
35.1350 EUR |
91,379.7132 |
34.8500 EUR |
32.2000 EUR |
35.9330 EUR |
35.1350 EUR |
| 2021-07-29 |
35.0490 EUR |
80,544.9859 |
34.3890 EUR |
32.9960 EUR |
35.2480 EUR |
35.0490 EUR |
| 2021-07-28 |
34.2660 EUR |
150,753.8320 |
34.7790 EUR |
33.2640 EUR |
37.1460 EUR |
34.2660 EUR |
| 2021-07-27 |
34.3500 EUR |
168,259.0256 |
34.4150 EUR |
31.8000 EUR |
35.3500 EUR |
34.3500 EUR |
| 2021-07-26 |
34.8170 EUR |
224,565.2262 |
36.0500 EUR |
34.6890 EUR |
40.8100 EUR |
34.8170 EUR |
| 2021-07-25 |
36.1530 EUR |
239,456.2075 |
37.0960 EUR |
34.3300 EUR |
39.0850 EUR |
36.1530 EUR |
| 2021-07-24 |
37.6660 EUR |
229,209.7830 |
29.4510 EUR |
28.8000 EUR |
39.0000 EUR |
37.6660 EUR |
| 2021-07-23 |
29.4000 EUR |
45,784.0444 |
28.7640 EUR |
26.8700 EUR |
29.7460 EUR |
29.4000 EUR |
| 2021-07-22 |
28.8000 EUR |
112,760.1955 |
28.4000 EUR |
27.3120 EUR |
30.0840 EUR |
28.8000 EUR |
| 2021-07-21 |
28.2960 EUR |
83,895.8516 |
24.3500 EUR |
23.5600 EUR |
29.7460 EUR |
28.2960 EUR |
| 2021-07-20 |
24.2550 EUR |
87,972.4868 |
26.1190 EUR |
22.8130 EUR |
26.7000 EUR |
24.2550 EUR |
| 2021-07-19 |
26.4160 EUR |
48,208.0318 |
27.3000 EUR |
25.3470 EUR |
27.6000 EUR |
26.4160 EUR |
| 2021-07-18 |
27.6000 EUR |
41,748.6327 |
27.3040 EUR |
27.0500 EUR |
29.4500 EUR |
27.6000 EUR |
| 2021-07-17 |
27.3760 EUR |
41,938.1323 |
27.3880 EUR |
26.3810 EUR |
28.3580 EUR |
27.3760 EUR |
| 2021-07-16 |
27.4680 EUR |
59,666.8704 |
30.4340 EUR |
27.2450 EUR |
30.5360 EUR |
27.4680 EUR |
| 2021-07-15 |
30.1400 EUR |
52,532.9824 |
31.2090 EUR |
29.9500 EUR |
32.4140 EUR |
30.1400 EUR |
| 2021-07-14 |
31.0910 EUR |
107,823.0559 |
33.1420 EUR |
29.9190 EUR |
33.7990 EUR |
31.0910 EUR |
| 2021-07-13 |
33.0350 EUR |
61,286.0107 |
31.4060 EUR |
29.9350 EUR |
33.9050 EUR |
33.0350 EUR |
| 2021-07-12 |
31.3370 EUR |
62,144.4713 |
33.4790 EUR |
30.2940 EUR |
34.4650 EUR |
31.3370 EUR |
| 2021-07-11 |
33.3120 EUR |
38,855.2548 |
32.5480 EUR |
31.8550 EUR |
34.9000 EUR |
33.3120 EUR |
| 2021-07-10 |
32.7020 EUR |
57,144.1298 |
34.2040 EUR |
31.7450 EUR |
35.4360 EUR |
32.7020 EUR |