Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
3.4110 USD |
1,192,750.0429 |
3.6410 USD |
3.3790 USD |
3.6820 USD |
3.4110 USD |
| 2025-12-04 |
3.6390 USD |
1,258,777.9713 |
3.7410 USD |
3.5960 USD |
3.8780 USD |
3.6390 USD |
| 2025-12-03 |
3.6740 USD |
1,678,800.6603 |
3.7640 USD |
3.5900 USD |
3.8270 USD |
3.6740 USD |
| 2025-12-02 |
3.7760 USD |
1,702,475.1688 |
3.7150 USD |
3.6260 USD |
3.9540 USD |
3.7760 USD |
| 2025-12-01 |
3.6960 USD |
3,537,711.5494 |
3.8290 USD |
3.5440 USD |
3.8530 USD |
3.6960 USD |
| 2025-11-30 |
3.8270 USD |
927,359.8975 |
4.0010 USD |
3.8070 USD |
4.0760 USD |
3.8270 USD |
| 2025-11-29 |
3.9830 USD |
1,041,128.3280 |
4.0330 USD |
3.9200 USD |
4.1710 USD |
3.9830 USD |
| 2025-11-28 |
4.0130 USD |
1,160,695.6959 |
4.0360 USD |
3.9720 USD |
4.1410 USD |
4.0130 USD |
| 2025-11-27 |
4.1470 USD |
2,069,389.4377 |
4.2330 USD |
4.0170 USD |
4.2930 USD |
4.1470 USD |
| 2025-11-26 |
4.2880 USD |
1,914,529.7394 |
4.3490 USD |
4.0900 USD |
4.3810 USD |
4.2880 USD |
| 2025-11-25 |
4.2920 USD |
3,669,802.8549 |
4.1980 USD |
3.9880 USD |
4.4730 USD |
4.2920 USD |
| 2025-11-24 |
4.3000 USD |
3,298,974.3489 |
4.0360 USD |
3.8540 USD |
4.3150 USD |
4.3000 USD |
| 2025-11-23 |
4.0600 USD |
1,714,032.8172 |
4.0340 USD |
3.9810 USD |
4.1720 USD |
4.0600 USD |
| 2025-11-22 |
4.0650 USD |
2,257,078.6593 |
4.3010 USD |
4.0520 USD |
4.3790 USD |
4.0650 USD |
| 2025-11-21 |
4.3140 USD |
5,173,260.9225 |
4.6090 USD |
4.1060 USD |
4.7400 USD |
4.3140 USD |
| 2025-11-20 |
4.6860 USD |
4,657,319.1482 |
4.9550 USD |
4.5520 USD |
5.1410 USD |
4.6860 USD |
| 2025-11-19 |
4.7110 USD |
5,271,951.2688 |
5.0940 USD |
4.6660 USD |
5.2560 USD |
4.7110 USD |
| 2025-11-18 |
5.0610 USD |
12,311,339.8112 |
5.5100 USD |
4.9850 USD |
6.0590 USD |
5.0610 USD |
| 2025-11-17 |
5.4180 USD |
7,145,898.4544 |
4.7840 USD |
4.6640 USD |
5.6200 USD |
5.4180 USD |
| 2025-11-16 |
4.8080 USD |
4,382,093.2473 |
5.2700 USD |
4.8000 USD |
5.6220 USD |
4.8080 USD |
| 2025-11-15 |
5.2640 USD |
4,010,016.6660 |
5.3900 USD |
5.1250 USD |
5.5340 USD |
5.2640 USD |
| 2025-11-14 |
5.3890 USD |
6,376,398.0227 |
5.8620 USD |
5.3540 USD |
6.1510 USD |
5.3890 USD |
| 2025-11-13 |
5.9150 USD |
3,446,382.0345 |
6.3940 USD |
5.9060 USD |
6.6590 USD |
5.9150 USD |
| 2025-11-12 |
6.3800 USD |
6,665,964.3358 |
5.9640 USD |
5.7680 USD |
6.6830 USD |
6.3800 USD |
| 2025-11-11 |
6.2800 USD |
5,543,822.2360 |
6.8130 USD |
6.2100 USD |
7.3000 USD |
6.2800 USD |
| 2025-11-10 |
6.7580 USD |
7,274,912.3929 |
7.5520 USD |
6.5780 USD |
7.6030 USD |
6.7580 USD |
| 2025-11-09 |
7.6610 USD |
10,922,711.5460 |
8.9650 USD |
6.8200 USD |
9.3910 USD |
7.6610 USD |
| 2025-11-08 |
8.9600 USD |
16,464,604.9806 |
8.2210 USD |
7.7390 USD |
9.8300 USD |
8.9600 USD |
| 2025-11-07 |
7.6300 USD |
13,803,010.6739 |
6.7080 USD |
6.4260 USD |
8.8990 USD |
7.6300 USD |
| 2025-11-06 |
6.7610 USD |
13,436,951.6104 |
5.9620 USD |
5.5800 USD |
7.2700 USD |
6.7610 USD |
| 2025-11-05 |
5.2340 USD |
7,184,122.7386 |
5.1820 USD |
4.7100 USD |
5.4220 USD |
5.2340 USD |
| 2025-11-04 |
5.4210 USD |
13,066,208.8487 |
3.9300 USD |
3.8640 USD |
5.7920 USD |
5.4210 USD |
| 2025-11-03 |
3.7560 USD |
5,824,420.6537 |
4.2820 USD |
3.6440 USD |
4.2840 USD |
3.7560 USD |
| 2025-11-02 |
4.2930 USD |
6,324,555.2847 |
3.4410 USD |
3.3880 USD |
4.3210 USD |
4.2930 USD |
| 2025-11-01 |
3.4950 USD |
3,778,675.3662 |
2.9450 USD |
2.9360 USD |
3.6910 USD |
3.4950 USD |
| 2025-10-31 |
2.9310 USD |
610,788.6481 |
2.8940 USD |
2.8770 USD |
2.9740 USD |
2.9310 USD |
| 2025-10-30 |
2.8340 USD |
1,387,281.9025 |
3.0620 USD |
2.7910 USD |
3.0940 USD |
2.8340 USD |
| 2025-10-29 |
3.1400 USD |
625,848.2851 |
3.0720 USD |
3.0100 USD |
3.1810 USD |
3.1400 USD |
| 2025-10-28 |
3.0670 USD |
683,827.2602 |
3.1720 USD |
3.0320 USD |
3.2330 USD |
3.0670 USD |
| 2025-10-27 |
3.1900 USD |
685,193.1885 |
3.2960 USD |
3.1440 USD |
3.3050 USD |
3.1900 USD |
| 2025-10-26 |
3.2380 USD |
701,876.9190 |
3.1190 USD |
3.0850 USD |
3.2780 USD |
3.2380 USD |
| 2025-10-25 |
3.0990 USD |
472,566.0942 |
3.1480 USD |
3.0700 USD |
3.1780 USD |
3.0990 USD |
| 2025-10-24 |
3.1450 USD |
885,567.7158 |
3.0450 USD |
3.0320 USD |
3.2040 USD |
3.1450 USD |
| 2025-10-23 |
3.0080 USD |
833,801.7909 |
2.9800 USD |
2.9730 USD |
3.0800 USD |
3.0080 USD |
| 2025-10-22 |
2.9300 USD |
1,372,009.2368 |
3.0450 USD |
2.8360 USD |
3.0740 USD |
2.9300 USD |
| 2025-10-21 |
3.1550 USD |
1,415,047.8982 |
3.1900 USD |
3.0000 USD |
3.4440 USD |
3.1550 USD |
| 2025-10-20 |
3.1900 USD |
857,539.7250 |
3.0690 USD |
3.0100 USD |
3.2250 USD |
3.1900 USD |
| 2025-10-19 |
3.1050 USD |
954,331.7721 |
3.0490 USD |
2.9910 USD |
3.1260 USD |
3.1050 USD |
| 2025-10-18 |
3.0580 USD |
948,673.5390 |
3.0100 USD |
3.0000 USD |
3.0990 USD |
3.0580 USD |
| 2025-10-17 |
3.0180 USD |
2,475,959.7358 |
3.1370 USD |
2.8860 USD |
3.1730 USD |
3.0180 USD |