Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
3.4360 USD |
2,741,193.6970 |
2.9520 USD |
2.8850 USD |
3.4930 USD |
3.4360 USD |
| 2025-12-19 |
2.9450 USD |
2,135,707.3656 |
2.8010 USD |
2.7450 USD |
3.0010 USD |
2.9450 USD |
| 2025-12-18 |
2.8110 USD |
1,780,314.9435 |
2.8790 USD |
2.7650 USD |
3.0540 USD |
2.8110 USD |
| 2025-12-17 |
2.9300 USD |
1,424,003.4253 |
3.0620 USD |
2.8670 USD |
3.1200 USD |
2.9300 USD |
| 2025-12-16 |
3.0570 USD |
927,202.2471 |
3.0310 USD |
2.9530 USD |
3.1240 USD |
3.0570 USD |
| 2025-12-15 |
3.0210 USD |
2,449,972.3073 |
3.0670 USD |
2.9520 USD |
3.2940 USD |
3.0210 USD |
| 2025-12-14 |
3.1320 USD |
758,112.7331 |
3.2980 USD |
3.1220 USD |
3.2980 USD |
3.1320 USD |
| 2025-12-13 |
3.2630 USD |
736,788.3251 |
3.2330 USD |
3.2010 USD |
3.3110 USD |
3.2630 USD |
| 2025-12-12 |
3.2780 USD |
872,793.4812 |
3.4100 USD |
3.2380 USD |
3.4420 USD |
3.2780 USD |
| 2025-12-11 |
3.3680 USD |
1,448,527.5367 |
3.4450 USD |
3.2800 USD |
3.4520 USD |
3.3680 USD |
| 2025-12-10 |
3.5100 USD |
1,912,867.7525 |
3.7500 USD |
3.4720 USD |
3.7620 USD |
3.5100 USD |
| 2025-12-09 |
3.7620 USD |
1,710,701.9669 |
3.3960 USD |
3.3140 USD |
3.7750 USD |
3.7620 USD |
| 2025-12-08 |
3.4400 USD |
1,614,912.9475 |
3.4260 USD |
3.4110 USD |
3.5700 USD |
3.4400 USD |
| 2025-12-07 |
3.4560 USD |
1,098,957.2650 |
3.5000 USD |
3.3160 USD |
3.5200 USD |
3.4560 USD |
| 2025-12-06 |
3.5040 USD |
896,011.0691 |
3.4820 USD |
3.4740 USD |
3.6450 USD |
3.5040 USD |
| 2025-12-05 |
3.5040 USD |
1,636,237.3490 |
3.6410 USD |
3.3790 USD |
3.6820 USD |
3.5040 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 |