Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
8.6890 USD |
1,664,105.9904 |
7.9800 USD |
7.8310 USD |
8.8950 USD |
8.6890 USD |
| 2024-11-14 |
7.9830 USD |
1,114,369.0355 |
8.5300 USD |
7.8620 USD |
8.7340 USD |
7.9830 USD |
| 2024-11-13 |
8.5300 USD |
1,271,148.6936 |
8.8280 USD |
8.0770 USD |
8.9890 USD |
8.5300 USD |
| 2024-11-12 |
8.8330 USD |
1,191,158.4819 |
9.5000 USD |
8.5000 USD |
9.6790 USD |
8.8330 USD |
| 2024-11-11 |
9.4980 USD |
924,415.7915 |
9.0060 USD |
8.8120 USD |
9.5000 USD |
9.4980 USD |
| 2024-11-10 |
9.0050 USD |
1,147,485.9780 |
8.5690 USD |
8.4770 USD |
9.4800 USD |
9.0050 USD |
| 2024-11-09 |
8.5680 USD |
665,781.5246 |
8.6310 USD |
8.1110 USD |
8.6320 USD |
8.5680 USD |
| 2024-11-08 |
8.6180 USD |
891,271.9940 |
7.8280 USD |
7.5990 USD |
8.6920 USD |
8.6180 USD |
| 2024-11-07 |
7.8220 USD |
1,739,134.6609 |
7.8850 USD |
7.4900 USD |
8.1200 USD |
7.8220 USD |
| 2024-11-06 |
7.8850 USD |
881,251.5998 |
7.3650 USD |
7.3650 USD |
8.0700 USD |
7.8850 USD |
| 2024-11-05 |
7.3640 USD |
261,257.5703 |
7.0180 USD |
7.0120 USD |
7.4480 USD |
7.3640 USD |
| 2024-11-04 |
7.0180 USD |
300,467.1255 |
7.1830 USD |
6.8280 USD |
7.2880 USD |
7.0180 USD |
| 2024-11-03 |
7.1840 USD |
530,562.3170 |
7.5290 USD |
6.9030 USD |
7.5830 USD |
7.1840 USD |
| 2024-11-02 |
7.5300 USD |
243,297.1331 |
7.8100 USD |
7.4550 USD |
7.9410 USD |
7.5300 USD |
| 2024-11-01 |
7.8080 USD |
391,179.5169 |
7.8500 USD |
7.6850 USD |
8.1130 USD |
7.8080 USD |
| 2024-10-31 |
7.8500 USD |
307,880.6802 |
8.1510 USD |
7.7590 USD |
8.2020 USD |
7.8500 USD |
| 2024-10-30 |
8.1470 USD |
279,678.5385 |
8.1300 USD |
7.9660 USD |
8.2700 USD |
8.1470 USD |
| 2024-10-29 |
8.1300 USD |
342,099.0175 |
7.8120 USD |
7.7820 USD |
8.1940 USD |
8.1300 USD |
| 2024-10-28 |
7.8050 USD |
280,792.1104 |
7.7890 USD |
7.5910 USD |
7.8500 USD |
7.8050 USD |
| 2024-10-27 |
7.7880 USD |
217,272.2171 |
7.7250 USD |
7.6540 USD |
7.9060 USD |
7.7880 USD |
| 2024-10-26 |
7.7220 USD |
341,474.2893 |
7.6940 USD |
7.5080 USD |
7.8700 USD |
7.7220 USD |
| 2024-10-25 |
7.7000 USD |
468,817.0815 |
8.3090 USD |
7.4200 USD |
8.5100 USD |
7.7000 USD |
| 2024-10-24 |
8.2990 USD |
348,975.6149 |
8.1250 USD |
8.0360 USD |
8.4240 USD |
8.2990 USD |
| 2024-10-23 |
8.1310 USD |
489,627.0128 |
7.9560 USD |
7.8220 USD |
8.3350 USD |
8.1310 USD |
| 2024-10-22 |
7.9540 USD |
249,240.5920 |
7.9740 USD |
7.8190 USD |
8.0940 USD |
7.9540 USD |
| 2024-10-21 |
7.9670 USD |
448,453.3518 |
8.3420 USD |
7.8730 USD |
8.4390 USD |
7.9670 USD |
| 2024-10-20 |
8.3470 USD |
316,588.1512 |
8.0330 USD |
7.9230 USD |
8.3740 USD |
8.3470 USD |
| 2024-10-19 |
8.0340 USD |
216,095.6905 |
8.0190 USD |
7.9520 USD |
8.2630 USD |
8.0340 USD |
| 2024-10-18 |
8.0110 USD |
285,464.9920 |
7.6760 USD |
7.6450 USD |
8.0550 USD |
8.0110 USD |
| 2024-10-17 |
7.6810 USD |
367,177.6531 |
7.9050 USD |
7.5000 USD |
7.9730 USD |
7.6810 USD |
| 2024-10-16 |
7.8910 USD |
345,906.5183 |
8.1250 USD |
7.8590 USD |
8.1480 USD |
7.8910 USD |
| 2024-10-15 |
8.1250 USD |
785,216.1544 |
8.3330 USD |
7.8440 USD |
8.4550 USD |
8.1250 USD |
| 2024-10-14 |
8.3270 USD |
656,924.1334 |
7.9170 USD |
7.7970 USD |
8.4230 USD |
8.3270 USD |
| 2024-10-13 |
7.9140 USD |
451,452.4133 |
8.0600 USD |
7.7210 USD |
8.1120 USD |
7.9140 USD |
| 2024-10-12 |
8.0590 USD |
410,388.2926 |
8.1480 USD |
8.0080 USD |
8.3080 USD |
8.0590 USD |
| 2024-10-11 |
8.1480 USD |
350,027.3666 |
8.0160 USD |
7.9700 USD |
8.2690 USD |
8.1480 USD |
| 2024-10-10 |
8.0120 USD |
313,847.5547 |
7.8160 USD |
7.7030 USD |
8.0760 USD |
8.0120 USD |
| 2024-10-09 |
7.8170 USD |
274,978.2854 |
7.9870 USD |
7.7350 USD |
8.1020 USD |
7.8170 USD |
| 2024-10-08 |
7.9690 USD |
309,823.1648 |
8.0480 USD |
7.9060 USD |
8.1950 USD |
7.9690 USD |
| 2024-10-07 |
8.0510 USD |
417,683.9755 |
8.5200 USD |
8.0310 USD |
8.6540 USD |
8.0510 USD |
| 2024-10-06 |
8.5190 USD |
166,057.2401 |
8.2010 USD |
8.1360 USD |
8.5230 USD |
8.5190 USD |
| 2024-10-05 |
8.2080 USD |
146,740.1288 |
8.3560 USD |
8.0680 USD |
8.3750 USD |
8.2080 USD |
| 2024-10-04 |
8.3600 USD |
403,022.4865 |
8.0240 USD |
7.9840 USD |
8.4430 USD |
8.3600 USD |
| 2024-10-03 |
8.0200 USD |
489,866.4028 |
7.9880 USD |
7.6880 USD |
8.1690 USD |
8.0200 USD |
| 2024-10-02 |
7.9860 USD |
451,023.0292 |
8.3220 USD |
7.8590 USD |
8.5060 USD |
7.9860 USD |
| 2024-10-01 |
8.3300 USD |
593,621.4747 |
8.9920 USD |
8.0740 USD |
9.4190 USD |
8.3300 USD |
| 2024-09-30 |
8.9890 USD |
398,241.8220 |
9.5360 USD |
8.9070 USD |
9.5980 USD |
8.9890 USD |
| 2024-09-29 |
9.5360 USD |
238,689.7783 |
9.6620 USD |
9.4630 USD |
9.8500 USD |
9.5360 USD |
| 2024-09-28 |
9.6820 USD |
248,618.6453 |
9.8880 USD |
9.5260 USD |
10.0470 USD |
9.6820 USD |
| 2024-09-27 |
9.8700 USD |
599,674.8939 |
9.5000 USD |
9.3100 USD |
9.9950 USD |
9.8700 USD |