Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
12.7280 USD |
1,773,297.2674 |
12.6690 USD |
12.3410 USD |
13.4720 USD |
12.7280 USD |
| 2024-02-28 |
12.4180 USD |
2,040,785.4970 |
13.0280 USD |
10.9450 USD |
13.3980 USD |
12.4180 USD |
| 2024-02-27 |
13.0570 USD |
1,026,663.5970 |
12.9440 USD |
12.7020 USD |
13.3050 USD |
13.0570 USD |
| 2024-02-26 |
12.9170 USD |
864,562.7025 |
12.4870 USD |
12.1030 USD |
13.0480 USD |
12.9170 USD |
| 2024-02-25 |
12.4810 USD |
514,100.0330 |
12.5190 USD |
12.2940 USD |
12.6340 USD |
12.4810 USD |
| 2024-02-24 |
12.5540 USD |
859,317.8908 |
12.3630 USD |
12.0240 USD |
12.6500 USD |
12.5540 USD |
| 2024-02-23 |
12.3300 USD |
771,214.5122 |
12.7330 USD |
12.0310 USD |
12.9380 USD |
12.3300 USD |
| 2024-02-22 |
12.7900 USD |
828,724.7407 |
13.1860 USD |
12.7140 USD |
13.3020 USD |
12.7900 USD |
| 2024-02-21 |
13.1420 USD |
996,468.9107 |
13.7360 USD |
12.6310 USD |
13.7880 USD |
13.1420 USD |
| 2024-02-20 |
13.7200 USD |
1,686,721.0527 |
14.6100 USD |
13.1210 USD |
14.7040 USD |
13.7200 USD |
| 2024-02-19 |
14.4080 USD |
2,054,681.2035 |
13.6570 USD |
13.4960 USD |
14.8710 USD |
14.4080 USD |
| 2024-02-18 |
13.7190 USD |
955,716.9439 |
13.1830 USD |
13.1780 USD |
13.9980 USD |
13.7190 USD |
| 2024-02-17 |
13.1760 USD |
705,250.5219 |
13.1330 USD |
12.6970 USD |
13.4880 USD |
13.1760 USD |
| 2024-02-16 |
13.0440 USD |
715,951.2629 |
13.5240 USD |
12.8780 USD |
13.6770 USD |
13.0440 USD |
| 2024-02-15 |
13.4580 USD |
1,229,326.2444 |
13.5980 USD |
13.0870 USD |
14.1220 USD |
13.4580 USD |
| 2024-02-14 |
13.6310 USD |
1,080,320.4007 |
12.9230 USD |
12.8400 USD |
13.9670 USD |
13.6310 USD |
| 2024-02-13 |
12.8930 USD |
950,735.9245 |
13.2630 USD |
12.6690 USD |
13.4380 USD |
12.8930 USD |
| 2024-02-12 |
13.3250 USD |
967,367.2360 |
12.9730 USD |
12.5530 USD |
13.5000 USD |
13.3250 USD |
| 2024-02-11 |
12.9700 USD |
611,562.0029 |
13.1340 USD |
12.8890 USD |
13.5870 USD |
12.9700 USD |
| 2024-02-10 |
13.2370 USD |
894,473.3337 |
12.8600 USD |
12.5930 USD |
13.5220 USD |
13.2370 USD |
| 2024-02-09 |
12.8460 USD |
1,151,856.1228 |
12.1970 USD |
12.1710 USD |
13.0300 USD |
12.8460 USD |
| 2024-02-08 |
12.2240 USD |
737,323.2451 |
12.3300 USD |
12.0960 USD |
12.6430 USD |
12.2240 USD |
| 2024-02-07 |
12.3180 USD |
1,009,321.6175 |
12.1430 USD |
11.5000 USD |
12.3900 USD |
12.3180 USD |
| 2024-02-06 |
12.2030 USD |
1,026,475.8531 |
12.2420 USD |
11.8700 USD |
12.4090 USD |
12.2030 USD |
| 2024-02-05 |
12.2320 USD |
1,103,034.4247 |
12.7250 USD |
12.0590 USD |
13.0210 USD |
12.2320 USD |
| 2024-02-04 |
12.8200 USD |
707,212.8766 |
12.7350 USD |
12.4670 USD |
13.2940 USD |
12.8200 USD |
| 2024-02-03 |
12.7530 USD |
1,507,414.5562 |
12.7400 USD |
12.4800 USD |
13.6560 USD |
12.7530 USD |
| 2024-02-02 |
12.7540 USD |
1,502,267.4304 |
11.6670 USD |
11.6210 USD |
12.9270 USD |
12.7540 USD |
| 2024-02-01 |
11.6470 USD |
775,059.6856 |
11.4780 USD |
11.2220 USD |
11.8310 USD |
11.6470 USD |
| 2024-01-31 |
11.4530 USD |
1,229,292.1778 |
11.7260 USD |
11.2840 USD |
11.9960 USD |
11.4530 USD |
| 2024-01-30 |
11.7590 USD |
1,520,253.7021 |
12.5550 USD |
11.7280 USD |
12.6410 USD |
11.7590 USD |
| 2024-01-29 |
12.6180 USD |
986,795.7458 |
12.3350 USD |
12.0360 USD |
12.6560 USD |
12.6180 USD |
| 2024-01-28 |
12.2260 USD |
1,013,001.5057 |
12.7060 USD |
12.1850 USD |
12.9800 USD |
12.2260 USD |
| 2024-01-27 |
12.7240 USD |
1,372,680.0643 |
12.1500 USD |
12.1190 USD |
12.9960 USD |
12.7240 USD |
| 2024-01-26 |
12.1240 USD |
1,461,376.0477 |
11.1110 USD |
10.9630 USD |
12.5600 USD |
12.1240 USD |
| 2024-01-25 |
11.0950 USD |
1,641,653.5030 |
11.5280 USD |
10.9950 USD |
12.2190 USD |
11.0950 USD |
| 2024-01-24 |
11.5140 USD |
1,386,903.3210 |
10.4750 USD |
10.3550 USD |
11.5970 USD |
11.5140 USD |
| 2024-01-23 |
10.5140 USD |
1,503,723.2575 |
10.4660 USD |
9.5270 USD |
10.7710 USD |
10.5140 USD |
| 2024-01-22 |
10.5000 USD |
1,239,326.9665 |
11.0930 USD |
10.3250 USD |
11.3380 USD |
10.5000 USD |
| 2024-01-21 |
11.1850 USD |
505,554.1886 |
11.4340 USD |
11.1160 USD |
11.5880 USD |
11.1850 USD |
| 2024-01-20 |
11.4400 USD |
886,572.2991 |
11.1870 USD |
10.9600 USD |
11.7500 USD |
11.4400 USD |
| 2024-01-19 |
11.2190 USD |
1,610,042.4031 |
11.4550 USD |
10.4610 USD |
11.5340 USD |
11.2190 USD |
| 2024-01-18 |
11.4780 USD |
1,256,989.3639 |
12.1430 USD |
11.2370 USD |
12.4700 USD |
11.4780 USD |
| 2024-01-17 |
12.1070 USD |
925,650.7695 |
12.6810 USD |
11.9860 USD |
12.8090 USD |
12.1070 USD |
| 2024-01-16 |
12.7670 USD |
918,480.8386 |
12.9040 USD |
12.2500 USD |
13.1240 USD |
12.7670 USD |
| 2024-01-15 |
12.9730 USD |
975,127.1941 |
12.5840 USD |
12.5010 USD |
13.2890 USD |
12.9730 USD |
| 2024-01-14 |
12.8450 USD |
1,652,692.2571 |
12.9110 USD |
12.6800 USD |
14.0000 USD |
12.8450 USD |
| 2024-01-13 |
12.8760 USD |
1,292,194.7404 |
12.2290 USD |
11.8470 USD |
13.3950 USD |
12.8760 USD |
| 2024-01-12 |
12.2770 USD |
1,362,991.6043 |
13.0950 USD |
11.8000 USD |
13.1310 USD |
12.2770 USD |
| 2024-01-11 |
12.8860 USD |
1,628,502.1726 |
13.8990 USD |
12.6750 USD |
13.9120 USD |
12.8860 USD |