Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-02 |
4.8280 USD |
280,743.4039 |
4.6990 USD |
4.6700 USD |
4.8810 USD |
4.8280 USD |
| 2023-12-01 |
4.7070 USD |
613,481.8605 |
4.5620 USD |
4.5250 USD |
4.8370 USD |
4.7070 USD |
| 2023-11-30 |
4.5320 USD |
407,392.6859 |
4.5110 USD |
4.4410 USD |
4.5780 USD |
4.5320 USD |
| 2023-11-29 |
4.5100 USD |
460,963.8377 |
4.5880 USD |
4.4570 USD |
4.6740 USD |
4.5100 USD |
| 2023-11-28 |
4.5850 USD |
470,231.7176 |
4.4780 USD |
4.4030 USD |
4.6520 USD |
4.5850 USD |
| 2023-11-27 |
4.4590 USD |
476,460.7719 |
4.6520 USD |
4.3540 USD |
4.7140 USD |
4.4590 USD |
| 2023-11-26 |
4.6620 USD |
274,574.7294 |
4.7260 USD |
4.5000 USD |
4.7740 USD |
4.6620 USD |
| 2023-11-25 |
4.6920 USD |
470,490.1558 |
4.6050 USD |
4.5730 USD |
4.7880 USD |
4.6920 USD |
| 2023-11-24 |
4.5850 USD |
346,579.0052 |
4.6030 USD |
4.5180 USD |
4.6930 USD |
4.5850 USD |
| 2023-11-23 |
4.6060 USD |
476,599.6778 |
4.4390 USD |
4.4350 USD |
4.6400 USD |
4.6060 USD |
| 2023-11-22 |
4.4260 USD |
455,845.5403 |
4.0790 USD |
4.0760 USD |
4.5210 USD |
4.4260 USD |
| 2023-11-21 |
4.1510 USD |
714,290.0279 |
4.5270 USD |
4.1080 USD |
4.6780 USD |
4.1510 USD |
| 2023-11-20 |
4.5300 USD |
543,966.6507 |
4.5910 USD |
4.3790 USD |
4.6140 USD |
4.5300 USD |
| 2023-11-19 |
4.6000 USD |
499,400.0605 |
4.3160 USD |
4.2400 USD |
4.6260 USD |
4.6000 USD |
| 2023-11-18 |
4.3190 USD |
413,901.8133 |
4.3140 USD |
4.0210 USD |
4.3400 USD |
4.3190 USD |
| 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 |