Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
12.9160 USD |
59,184.2910 |
13.0690 USD |
12.8460 USD |
13.1670 USD |
12.9160 USD |
| 2024-04-26 |
13.0330 USD |
387,189.0832 |
13.6690 USD |
13.0190 USD |
13.8500 USD |
13.0330 USD |
| 2024-04-25 |
13.7330 USD |
698,658.6807 |
13.6980 USD |
13.2600 USD |
14.1370 USD |
13.7330 USD |
| 2024-04-24 |
13.6630 USD |
123,139.9845 |
13.9600 USD |
13.5500 USD |
13.9930 USD |
13.6630 USD |
| 2024-04-23 |
14.5790 USD |
201,221.7900 |
14.8670 USD |
14.4680 USD |
14.8780 USD |
14.5790 USD |
| 2024-04-22 |
15.1320 USD |
801,415.5570 |
15.0930 USD |
14.7580 USD |
15.6480 USD |
15.1320 USD |
| 2024-04-21 |
15.1280 USD |
877,046.3295 |
15.5420 USD |
14.8620 USD |
16.4000 USD |
15.1280 USD |
| 2024-04-20 |
15.4490 USD |
857,973.2580 |
14.0900 USD |
13.8790 USD |
15.7240 USD |
15.4490 USD |
| 2024-04-19 |
14.4200 USD |
1,231,351.5928 |
12.7740 USD |
11.7880 USD |
14.4520 USD |
14.4200 USD |
| 2024-04-18 |
12.7930 USD |
737,915.1523 |
11.8540 USD |
11.5510 USD |
12.8110 USD |
12.7930 USD |
| 2024-04-17 |
11.9960 USD |
806,245.3179 |
12.2460 USD |
11.3720 USD |
12.5000 USD |
11.9960 USD |
| 2024-04-16 |
12.2990 USD |
749,163.5566 |
12.3610 USD |
11.5500 USD |
12.5350 USD |
12.2990 USD |
| 2024-04-15 |
12.3580 USD |
989,139.1803 |
12.9000 USD |
11.9540 USD |
13.7570 USD |
12.3580 USD |
| 2024-04-14 |
12.8940 USD |
978,580.1056 |
12.3500 USD |
11.6690 USD |
12.9810 USD |
12.8940 USD |
| 2024-04-13 |
12.4460 USD |
2,287,210.7716 |
13.9490 USD |
11.0000 USD |
13.9490 USD |
12.4460 USD |
| 2024-04-12 |
13.9200 USD |
1,480,431.7819 |
15.5030 USD |
13.0000 USD |
15.8330 USD |
13.9200 USD |
| 2024-04-11 |
15.5560 USD |
533,009.1852 |
15.9630 USD |
15.3540 USD |
16.3600 USD |
15.5560 USD |
| 2024-04-10 |
15.8820 USD |
826,804.0655 |
16.0600 USD |
15.0300 USD |
16.2090 USD |
15.8820 USD |
| 2024-04-09 |
16.2140 USD |
882,703.2069 |
17.7820 USD |
16.0090 USD |
17.8760 USD |
16.2140 USD |
| 2024-04-08 |
17.8300 USD |
653,313.7678 |
17.1210 USD |
16.8460 USD |
18.1220 USD |
17.8300 USD |
| 2024-04-07 |
17.0230 USD |
482,815.4545 |
17.0290 USD |
16.9060 USD |
17.5100 USD |
17.0230 USD |
| 2024-04-06 |
17.0420 USD |
422,433.8072 |
16.8470 USD |
16.7210 USD |
17.2180 USD |
17.0420 USD |
| 2024-04-05 |
16.9950 USD |
665,975.5524 |
17.8590 USD |
16.5570 USD |
17.9940 USD |
16.9950 USD |
| 2024-04-04 |
17.6370 USD |
815,277.7866 |
17.8460 USD |
17.4750 USD |
18.4290 USD |
17.6370 USD |
| 2024-04-03 |
17.8560 USD |
754,834.7998 |
17.8870 USD |
17.3160 USD |
19.1210 USD |
17.8560 USD |
| 2024-04-02 |
17.9070 USD |
1,195,326.1131 |
18.0280 USD |
16.5480 USD |
18.6280 USD |
17.9070 USD |
| 2024-04-01 |
18.1410 USD |
1,247,645.6904 |
18.7780 USD |
17.4000 USD |
19.3000 USD |
18.1410 USD |
| 2024-03-31 |
18.5120 USD |
699,205.9507 |
17.8910 USD |
17.5940 USD |
18.9810 USD |
18.5120 USD |
| 2024-03-30 |
17.8830 USD |
775,380.2219 |
17.2110 USD |
17.1690 USD |
18.6480 USD |
17.8830 USD |
| 2024-03-29 |
17.1480 USD |
1,162,484.5168 |
18.0310 USD |
17.0000 USD |
18.7410 USD |
17.1480 USD |
| 2024-03-28 |
17.6550 USD |
1,777,769.5303 |
18.3820 USD |
17.3290 USD |
18.7950 USD |
17.6550 USD |
| 2024-03-27 |
18.4410 USD |
3,095,641.0494 |
19.0630 USD |
18.2230 USD |
20.9600 USD |
18.4410 USD |
| 2024-03-26 |
19.2230 USD |
3,267,213.3469 |
17.6490 USD |
17.2890 USD |
20.5000 USD |
19.2230 USD |
| 2024-03-25 |
17.3660 USD |
3,267,854.4743 |
15.1300 USD |
15.0690 USD |
17.9370 USD |
17.3660 USD |
| 2024-03-24 |
15.2590 USD |
1,368,452.7794 |
13.4960 USD |
13.4960 USD |
15.2700 USD |
15.2590 USD |
| 2024-03-23 |
13.5630 USD |
907,709.8280 |
13.3550 USD |
12.8320 USD |
13.8660 USD |
13.5630 USD |
| 2024-03-22 |
13.2230 USD |
2,108,247.7844 |
12.7340 USD |
12.5000 USD |
13.9200 USD |
13.2230 USD |
| 2024-03-21 |
12.7400 USD |
1,341,990.6212 |
11.9180 USD |
11.6260 USD |
13.3650 USD |
12.7400 USD |
| 2024-03-20 |
11.9580 USD |
1,099,162.8328 |
10.9170 USD |
10.5670 USD |
11.9710 USD |
11.9580 USD |
| 2024-03-19 |
10.8510 USD |
1,294,363.3849 |
12.3700 USD |
10.7500 USD |
12.5840 USD |
10.8510 USD |
| 2024-03-18 |
12.4450 USD |
708,916.1032 |
12.5670 USD |
11.7580 USD |
12.8000 USD |
12.4450 USD |
| 2024-03-17 |
12.5470 USD |
709,762.7541 |
12.2600 USD |
11.5420 USD |
12.7490 USD |
12.5470 USD |
| 2024-03-16 |
12.2800 USD |
796,177.5991 |
12.8820 USD |
11.9380 USD |
13.2560 USD |
12.2800 USD |
| 2024-03-15 |
12.7590 USD |
1,405,855.9091 |
13.9310 USD |
12.0000 USD |
14.0940 USD |
12.7590 USD |
| 2024-03-14 |
13.9210 USD |
1,201,893.1639 |
14.5120 USD |
13.1130 USD |
14.6710 USD |
13.9210 USD |
| 2024-03-13 |
14.4810 USD |
727,186.7769 |
14.7200 USD |
14.0700 USD |
14.8970 USD |
14.4810 USD |
| 2024-03-12 |
14.5710 USD |
1,014,073.8699 |
15.0660 USD |
13.6300 USD |
15.2990 USD |
14.5710 USD |
| 2024-03-11 |
15.1730 USD |
1,000,596.0881 |
14.1470 USD |
13.3660 USD |
15.3260 USD |
15.1730 USD |
| 2024-03-10 |
13.9820 USD |
699,470.0074 |
14.7900 USD |
13.7390 USD |
14.8620 USD |
13.9820 USD |
| 2024-03-09 |
14.7220 USD |
889,816.6018 |
14.6730 USD |
14.5140 USD |
15.3600 USD |
14.7220 USD |