Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-27 |
9.8700 USD |
599,674.8939 |
9.5000 USD |
9.3100 USD |
9.9950 USD |
9.8700 USD |
| 2024-09-26 |
9.5150 USD |
580,536.0718 |
9.0530 USD |
8.9700 USD |
9.7310 USD |
9.5150 USD |
| 2024-09-25 |
9.0530 USD |
536,503.7164 |
9.3910 USD |
9.0160 USD |
9.5370 USD |
9.0530 USD |
| 2024-09-24 |
9.3960 USD |
931,780.6113 |
8.7060 USD |
8.5540 USD |
9.5590 USD |
9.3960 USD |
| 2024-09-23 |
8.7040 USD |
605,517.3106 |
8.2510 USD |
8.0690 USD |
8.7320 USD |
8.7040 USD |
| 2024-09-22 |
8.2480 USD |
338,024.0873 |
8.5330 USD |
8.0280 USD |
8.5670 USD |
8.2480 USD |
| 2024-09-21 |
8.5300 USD |
361,417.5433 |
8.4840 USD |
8.2440 USD |
8.6020 USD |
8.5300 USD |
| 2024-09-20 |
8.4870 USD |
594,081.6767 |
8.0940 USD |
7.9190 USD |
8.7070 USD |
8.4870 USD |
| 2024-09-19 |
8.0890 USD |
583,183.7617 |
8.1930 USD |
7.9940 USD |
8.4180 USD |
8.0890 USD |
| 2024-09-18 |
8.1980 USD |
511,132.2211 |
7.9090 USD |
7.5950 USD |
8.2020 USD |
8.1980 USD |
| 2024-09-17 |
7.9060 USD |
409,871.9762 |
8.0180 USD |
7.8200 USD |
8.2840 USD |
7.9060 USD |
| 2024-09-16 |
8.0250 USD |
449,567.1692 |
8.3220 USD |
7.8870 USD |
8.3220 USD |
8.0250 USD |
| 2024-09-15 |
8.3300 USD |
349,078.7467 |
8.6480 USD |
8.2170 USD |
8.8000 USD |
8.3300 USD |
| 2024-09-14 |
8.6540 USD |
348,292.3069 |
8.6240 USD |
8.5240 USD |
8.9000 USD |
8.6540 USD |
| 2024-09-13 |
8.6220 USD |
516,359.5631 |
8.5080 USD |
8.1600 USD |
8.7380 USD |
8.6220 USD |
| 2024-09-12 |
8.5100 USD |
543,829.4073 |
8.6700 USD |
8.3650 USD |
8.7330 USD |
8.5100 USD |
| 2024-09-11 |
8.8250 USD |
739,769.5205 |
8.9570 USD |
8.3700 USD |
8.9600 USD |
8.8250 USD |
| 2024-09-10 |
8.9370 USD |
823,396.8443 |
7.7890 USD |
7.6820 USD |
9.1040 USD |
8.9370 USD |
| 2024-09-09 |
7.8000 USD |
316,194.6192 |
7.4330 USD |
7.3950 USD |
7.8590 USD |
7.8000 USD |
| 2024-09-08 |
7.3870 USD |
215,922.6120 |
7.0570 USD |
7.0540 USD |
7.5020 USD |
7.3870 USD |
| 2024-09-07 |
7.0080 USD |
254,975.4098 |
7.0120 USD |
6.9970 USD |
7.2250 USD |
7.0080 USD |
| 2024-09-06 |
6.9730 USD |
563,777.9417 |
7.2260 USD |
6.8000 USD |
7.3210 USD |
6.9730 USD |
| 2024-09-05 |
7.2140 USD |
397,470.3057 |
7.5670 USD |
7.1340 USD |
7.6380 USD |
7.2140 USD |
| 2024-09-04 |
7.5640 USD |
501,758.5670 |
7.1650 USD |
6.8920 USD |
7.7580 USD |
7.5640 USD |
| 2024-09-03 |
7.1620 USD |
351,105.0556 |
7.5240 USD |
7.1460 USD |
7.6430 USD |
7.1620 USD |
| 2024-09-02 |
7.4620 USD |
260,014.9129 |
7.1780 USD |
7.1170 USD |
7.5070 USD |
7.4620 USD |
| 2024-09-01 |
7.2360 USD |
186,961.6594 |
7.5560 USD |
7.2000 USD |
7.5780 USD |
7.2360 USD |
| 2024-08-31 |
7.5410 USD |
246,568.2172 |
7.6170 USD |
7.4400 USD |
7.7190 USD |
7.5410 USD |
| 2024-08-30 |
7.6210 USD |
358,891.7735 |
7.7890 USD |
7.3310 USD |
7.8730 USD |
7.6210 USD |
| 2024-08-29 |
7.7870 USD |
382,612.8111 |
7.7800 USD |
7.6940 USD |
8.2060 USD |
7.7870 USD |
| 2024-08-28 |
7.7450 USD |
307,245.9231 |
7.7240 USD |
7.5170 USD |
7.9920 USD |
7.7450 USD |
| 2024-08-27 |
7.7300 USD |
569,748.3025 |
8.0910 USD |
7.6220 USD |
8.2960 USD |
7.7300 USD |
| 2024-08-26 |
8.1410 USD |
364,735.2612 |
8.5190 USD |
7.9950 USD |
8.6090 USD |
8.1410 USD |
| 2024-08-25 |
8.6270 USD |
381,929.4857 |
8.6960 USD |
8.2590 USD |
8.7320 USD |
8.6270 USD |
| 2024-08-24 |
8.7010 USD |
482,956.7314 |
8.6890 USD |
8.4730 USD |
8.9500 USD |
8.7010 USD |
| 2024-08-23 |
8.7110 USD |
640,825.5303 |
8.0360 USD |
8.0320 USD |
8.7400 USD |
8.7110 USD |
| 2024-08-22 |
8.0300 USD |
459,490.6193 |
7.6990 USD |
7.5570 USD |
8.1290 USD |
8.0300 USD |
| 2024-08-21 |
7.7170 USD |
579,524.9663 |
7.2700 USD |
7.2040 USD |
7.8170 USD |
7.7170 USD |
| 2024-08-20 |
7.2580 USD |
400,359.1053 |
7.2310 USD |
7.1310 USD |
7.4570 USD |
7.2580 USD |
| 2024-08-19 |
7.2140 USD |
362,464.9427 |
7.1450 USD |
6.9620 USD |
7.2410 USD |
7.2140 USD |
| 2024-08-18 |
7.1690 USD |
292,754.3709 |
7.2860 USD |
7.1540 USD |
7.3810 USD |
7.1690 USD |
| 2024-08-17 |
7.2260 USD |
239,939.0831 |
7.0050 USD |
6.9750 USD |
7.2620 USD |
7.2260 USD |
| 2024-08-16 |
7.0180 USD |
437,925.5743 |
6.9230 USD |
6.8270 USD |
7.1840 USD |
7.0180 USD |
| 2024-08-15 |
6.9600 USD |
451,538.3059 |
7.1310 USD |
6.8370 USD |
7.2990 USD |
6.9600 USD |
| 2024-08-14 |
7.1620 USD |
547,143.1796 |
7.3680 USD |
7.0490 USD |
7.4460 USD |
7.1620 USD |
| 2024-08-13 |
7.3770 USD |
434,427.6943 |
7.2670 USD |
6.9190 USD |
7.4270 USD |
7.3770 USD |
| 2024-08-12 |
7.2870 USD |
747,188.2473 |
6.8310 USD |
6.8240 USD |
7.3050 USD |
7.2870 USD |
| 2024-08-11 |
6.8620 USD |
422,442.0949 |
7.3590 USD |
6.8330 USD |
7.4940 USD |
6.8620 USD |
| 2024-08-10 |
7.4000 USD |
418,068.9623 |
7.4440 USD |
7.2170 USD |
7.5970 USD |
7.4000 USD |
| 2024-08-09 |
7.3700 USD |
500,654.3395 |
7.6930 USD |
7.2610 USD |
7.6940 USD |
7.3700 USD |