Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-16 |
5.2310 USD |
257,879.2629 |
5.2340 USD |
5.1550 USD |
5.2940 USD |
5.2310 USD |
| 2023-05-15 |
5.2920 USD |
338,168.8284 |
5.1960 USD |
5.1150 USD |
5.3900 USD |
5.2920 USD |
| 2023-05-14 |
5.1930 USD |
249,433.9706 |
5.1410 USD |
5.0720 USD |
5.2980 USD |
5.1930 USD |
| 2023-05-13 |
5.1710 USD |
270,343.0078 |
5.2390 USD |
5.0940 USD |
5.2420 USD |
5.1710 USD |
| 2023-05-12 |
5.2080 USD |
497,287.3664 |
5.0030 USD |
4.9370 USD |
5.2200 USD |
5.2080 USD |
| 2023-05-11 |
5.0110 USD |
1,378,105.6622 |
5.2970 USD |
4.9170 USD |
5.3010 USD |
5.0110 USD |
| 2023-05-10 |
5.3060 USD |
835,823.7989 |
5.2890 USD |
5.0520 USD |
5.4790 USD |
5.3060 USD |
| 2023-05-09 |
5.2840 USD |
347,584.4371 |
5.3300 USD |
5.1580 USD |
5.3590 USD |
5.2840 USD |
| 2023-05-08 |
5.3390 USD |
759,021.5772 |
5.5360 USD |
5.1490 USD |
5.6700 USD |
5.3390 USD |
| 2023-05-07 |
5.6060 USD |
276,135.7395 |
5.6040 USD |
5.5500 USD |
5.7190 USD |
5.6060 USD |
| 2023-05-06 |
5.5620 USD |
413,707.4324 |
5.9470 USD |
5.5140 USD |
5.9810 USD |
5.5620 USD |
| 2023-05-05 |
5.9630 USD |
423,462.9099 |
5.9120 USD |
5.7240 USD |
6.0710 USD |
5.9630 USD |
| 2023-05-04 |
5.9070 USD |
439,720.7533 |
5.9420 USD |
5.7980 USD |
6.2020 USD |
5.9070 USD |
| 2023-05-03 |
5.9090 USD |
489,911.4049 |
5.7250 USD |
5.5440 USD |
5.9450 USD |
5.9090 USD |
| 2023-05-02 |
5.7420 USD |
384,396.3628 |
5.7660 USD |
5.6260 USD |
5.8380 USD |
5.7420 USD |
| 2023-05-01 |
5.7580 USD |
1,115,529.8857 |
6.4110 USD |
5.6270 USD |
6.4950 USD |
5.7580 USD |
| 2023-04-30 |
6.4410 USD |
580,197.7087 |
6.4970 USD |
6.2270 USD |
6.6870 USD |
6.4410 USD |
| 2023-04-29 |
6.5100 USD |
861,426.8727 |
6.0500 USD |
6.0170 USD |
6.8210 USD |
6.5100 USD |
| 2023-04-28 |
6.0640 USD |
828,395.1333 |
5.7430 USD |
5.6720 USD |
6.1600 USD |
6.0640 USD |
| 2023-04-27 |
5.7670 USD |
541,893.0811 |
5.3200 USD |
5.2820 USD |
5.7980 USD |
5.7670 USD |
| 2023-04-26 |
5.2910 USD |
594,787.7929 |
5.4990 USD |
5.0500 USD |
5.7170 USD |
5.2910 USD |
| 2023-04-25 |
5.5020 USD |
386,386.5611 |
5.3740 USD |
5.1710 USD |
5.5450 USD |
5.5020 USD |
| 2023-04-24 |
5.3690 USD |
396,776.9944 |
5.4210 USD |
5.2530 USD |
5.5870 USD |
5.3690 USD |
| 2023-04-23 |
5.4060 USD |
343,797.2000 |
5.6070 USD |
5.2480 USD |
5.6330 USD |
5.4060 USD |
| 2023-04-22 |
5.6050 USD |
275,454.7473 |
5.5310 USD |
5.3940 USD |
5.6270 USD |
5.6050 USD |
| 2023-04-21 |
5.4810 USD |
1,339,541.6324 |
5.8760 USD |
5.3910 USD |
5.9330 USD |
5.4810 USD |
| 2023-04-20 |
5.8720 USD |
1,059,356.4120 |
6.1180 USD |
5.8240 USD |
6.3970 USD |
5.8720 USD |
| 2023-04-19 |
6.1050 USD |
2,422,054.9229 |
6.8180 USD |
6.0060 USD |
7.3260 USD |
6.1050 USD |
| 2023-04-18 |
6.7860 USD |
2,047,352.3298 |
6.2500 USD |
6.1310 USD |
6.9900 USD |
6.7860 USD |
| 2023-04-17 |
6.2810 USD |
1,433,275.3553 |
6.0750 USD |
5.8460 USD |
6.2860 USD |
6.2810 USD |
| 2023-04-16 |
6.1230 USD |
1,030,261.1873 |
5.8680 USD |
5.7080 USD |
6.2070 USD |
6.1230 USD |
| 2023-04-15 |
5.8720 USD |
899,838.4338 |
5.5080 USD |
5.3860 USD |
5.9140 USD |
5.8720 USD |
| 2023-04-14 |
5.5060 USD |
935,912.5063 |
5.4780 USD |
5.2930 USD |
5.6610 USD |
5.5060 USD |
| 2023-04-13 |
5.4720 USD |
651,737.9683 |
5.4070 USD |
5.2690 USD |
5.5160 USD |
5.4720 USD |
| 2023-04-12 |
5.4050 USD |
961,827.2343 |
5.3340 USD |
5.1250 USD |
5.4820 USD |
5.4050 USD |
| 2023-04-11 |
5.3150 USD |
771,084.4107 |
5.1920 USD |
5.1330 USD |
5.3800 USD |
5.3150 USD |
| 2023-04-10 |
5.2140 USD |
663,713.9424 |
5.0240 USD |
4.9580 USD |
5.3870 USD |
5.2140 USD |
| 2023-04-09 |
5.0290 USD |
324,300.9479 |
4.9110 USD |
4.8480 USD |
5.0880 USD |
5.0290 USD |
| 2023-04-08 |
4.9080 USD |
252,084.7855 |
4.9920 USD |
4.8630 USD |
5.0340 USD |
4.9080 USD |
| 2023-04-07 |
5.0050 USD |
403,817.2911 |
4.8940 USD |
4.8100 USD |
5.0920 USD |
5.0050 USD |
| 2023-04-06 |
4.8900 USD |
886,752.9827 |
5.0170 USD |
4.8110 USD |
5.0260 USD |
4.8900 USD |
| 2023-04-05 |
5.0110 USD |
1,160,939.5885 |
4.9960 USD |
4.9230 USD |
5.1430 USD |
5.0110 USD |
| 2023-04-04 |
4.9830 USD |
751,172.3396 |
4.9300 USD |
4.9040 USD |
5.0440 USD |
4.9830 USD |
| 2023-04-03 |
4.9440 USD |
1,505,534.6643 |
5.0660 USD |
4.7670 USD |
5.0890 USD |
4.9440 USD |
| 2023-04-02 |
5.0640 USD |
520,587.3008 |
5.2420 USD |
4.9780 USD |
5.3000 USD |
5.0640 USD |
| 2023-04-01 |
5.2610 USD |
522,730.0612 |
5.1910 USD |
5.0950 USD |
5.2900 USD |
5.2610 USD |
| 2023-03-31 |
5.2110 USD |
611,660.7453 |
5.0240 USD |
4.9860 USD |
5.3000 USD |
5.2110 USD |
| 2023-03-30 |
5.0020 USD |
719,136.6277 |
5.1450 USD |
4.9150 USD |
5.1970 USD |
5.0020 USD |
| 2023-03-29 |
5.1830 USD |
882,495.9451 |
4.8400 USD |
4.8350 USD |
5.2100 USD |
5.1830 USD |
| 2023-03-28 |
4.8340 USD |
469,677.9595 |
4.7580 USD |
4.6730 USD |
4.8710 USD |
4.8340 USD |