Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
4.3150 USD |
558,255.7220 |
4.4020 USD |
4.1590 USD |
4.5200 USD |
4.3150 USD |
| 2023-11-16 |
4.3680 USD |
1,204,913.4938 |
4.7370 USD |
4.2890 USD |
4.8110 USD |
4.3680 USD |
| 2023-11-15 |
4.7260 USD |
777,760.5770 |
4.2680 USD |
4.2220 USD |
4.7870 USD |
4.7260 USD |
| 2023-11-14 |
4.2700 USD |
730,504.3159 |
4.5180 USD |
4.1250 USD |
4.5540 USD |
4.2700 USD |
| 2023-11-13 |
4.5610 USD |
1,160,988.9790 |
4.6810 USD |
4.5180 USD |
4.9590 USD |
4.5610 USD |
| 2023-11-12 |
4.6810 USD |
565,778.2142 |
4.4610 USD |
4.2860 USD |
4.7120 USD |
4.6810 USD |
| 2023-11-11 |
4.4330 USD |
726,079.5814 |
4.3810 USD |
4.2370 USD |
4.5690 USD |
4.4330 USD |
| 2023-11-10 |
4.3220 USD |
1,060,743.6919 |
4.0930 USD |
3.9800 USD |
4.3420 USD |
4.3220 USD |
| 2023-11-09 |
4.0490 USD |
1,030,909.8803 |
4.2690 USD |
3.7500 USD |
4.4180 USD |
4.0490 USD |
| 2023-11-08 |
4.2800 USD |
868,594.4020 |
4.1900 USD |
4.1140 USD |
4.2890 USD |
4.2800 USD |
| 2023-11-07 |
4.1990 USD |
525,318.7307 |
4.2600 USD |
4.0340 USD |
4.2700 USD |
4.1990 USD |
| 2023-11-06 |
4.2390 USD |
589,319.7349 |
4.0630 USD |
3.9880 USD |
4.3230 USD |
4.2390 USD |
| 2023-11-05 |
4.0210 USD |
435,003.9561 |
4.0160 USD |
3.9790 USD |
4.2100 USD |
4.0210 USD |
| 2023-11-04 |
4.0350 USD |
416,125.8623 |
3.9440 USD |
3.8490 USD |
4.0630 USD |
4.0350 USD |
| 2023-11-03 |
3.9500 USD |
271,343.0446 |
4.0140 USD |
3.8000 USD |
4.0140 USD |
3.9500 USD |
| 2023-11-02 |
4.0000 USD |
517,198.6565 |
4.0750 USD |
3.8840 USD |
4.1710 USD |
4.0000 USD |
| 2023-11-01 |
4.0550 USD |
739,858.9567 |
3.9450 USD |
3.7720 USD |
4.0860 USD |
4.0550 USD |
| 2023-10-31 |
3.9310 USD |
479,725.8293 |
4.0400 USD |
3.8000 USD |
4.1180 USD |
3.9310 USD |
| 2023-10-30 |
4.0290 USD |
889,917.8533 |
4.0270 USD |
3.9160 USD |
4.0800 USD |
4.0290 USD |
| 2023-10-29 |
4.1100 USD |
730,629.0029 |
3.7030 USD |
3.6620 USD |
4.2280 USD |
4.1100 USD |
| 2023-10-28 |
3.7040 USD |
453,195.7404 |
3.5120 USD |
3.5080 USD |
3.7670 USD |
3.7040 USD |
| 2023-10-27 |
3.5220 USD |
427,116.6410 |
3.5440 USD |
3.4350 USD |
3.5710 USD |
3.5220 USD |
| 2023-10-26 |
3.5250 USD |
317,541.0908 |
3.5690 USD |
3.4370 USD |
3.7090 USD |
3.5250 USD |
| 2023-10-25 |
3.5380 USD |
403,783.7826 |
3.6050 USD |
3.5120 USD |
3.7020 USD |
3.5380 USD |
| 2023-10-24 |
3.6030 USD |
838,855.3074 |
3.5220 USD |
3.4340 USD |
3.6630 USD |
3.6030 USD |
| 2023-10-23 |
3.5160 USD |
985,611.1208 |
3.2350 USD |
3.2050 USD |
3.5210 USD |
3.5160 USD |
| 2023-10-22 |
3.1800 USD |
149,717.6129 |
3.2220 USD |
3.1170 USD |
3.2450 USD |
3.1800 USD |
| 2023-10-21 |
3.2280 USD |
264,785.4318 |
3.1280 USD |
3.1230 USD |
3.2520 USD |
3.2280 USD |
| 2023-10-20 |
3.1340 USD |
328,483.1825 |
3.0040 USD |
2.9910 USD |
3.1540 USD |
3.1340 USD |
| 2023-10-19 |
3.0090 USD |
353,566.4533 |
3.0510 USD |
2.9570 USD |
3.0670 USD |
3.0090 USD |
| 2023-10-18 |
3.0600 USD |
204,090.7094 |
3.0680 USD |
3.0480 USD |
3.1310 USD |
3.0600 USD |
| 2023-10-17 |
3.0720 USD |
352,243.0692 |
3.1590 USD |
3.0500 USD |
3.1810 USD |
3.0720 USD |
| 2023-10-16 |
3.1850 USD |
454,250.8145 |
3.1510 USD |
3.1190 USD |
3.2610 USD |
3.1850 USD |
| 2023-10-15 |
3.1420 USD |
256,963.0563 |
3.1050 USD |
3.0940 USD |
3.2090 USD |
3.1420 USD |
| 2023-10-14 |
3.1000 USD |
347,332.0722 |
3.0570 USD |
3.0440 USD |
3.1280 USD |
3.1000 USD |
| 2023-10-13 |
3.0510 USD |
367,874.4911 |
2.9300 USD |
2.9220 USD |
3.0920 USD |
3.0510 USD |
| 2023-10-12 |
2.9360 USD |
250,822.7845 |
2.9340 USD |
2.8770 USD |
2.9400 USD |
2.9360 USD |
| 2023-10-11 |
2.9280 USD |
392,985.6809 |
2.9710 USD |
2.8780 USD |
2.9850 USD |
2.9280 USD |
| 2023-10-10 |
2.9800 USD |
260,092.2342 |
2.9250 USD |
2.9180 USD |
2.9850 USD |
2.9800 USD |
| 2023-10-09 |
2.9190 USD |
365,155.4252 |
3.0900 USD |
2.8830 USD |
3.1220 USD |
2.9190 USD |
| 2023-10-08 |
3.0970 USD |
321,780.7286 |
3.0920 USD |
3.0560 USD |
3.1400 USD |
3.0970 USD |
| 2023-10-07 |
3.0820 USD |
184,474.8521 |
3.0730 USD |
3.0530 USD |
3.1310 USD |
3.0820 USD |
| 2023-10-06 |
3.0700 USD |
284,325.4931 |
3.0580 USD |
3.0400 USD |
3.1280 USD |
3.0700 USD |
| 2023-10-05 |
3.0610 USD |
298,358.2900 |
3.1650 USD |
3.0310 USD |
3.1740 USD |
3.0610 USD |
| 2023-10-04 |
3.1670 USD |
313,337.8626 |
3.1270 USD |
3.0170 USD |
3.2090 USD |
3.1670 USD |
| 2023-10-03 |
3.1350 USD |
401,062.2993 |
3.1220 USD |
3.0500 USD |
3.1600 USD |
3.1350 USD |
| 2023-10-02 |
3.1300 USD |
295,486.3344 |
3.3080 USD |
3.0490 USD |
3.3150 USD |
3.1300 USD |
| 2023-10-01 |
3.3030 USD |
224,182.5857 |
3.1550 USD |
3.1550 USD |
3.3420 USD |
3.3030 USD |
| 2023-09-30 |
3.1680 USD |
116,942.1198 |
3.1410 USD |
3.1060 USD |
3.2210 USD |
3.1680 USD |
| 2023-09-29 |
3.1310 USD |
239,074.9936 |
3.0820 USD |
3.0570 USD |
3.1940 USD |
3.1310 USD |