Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
4.2820 USD |
1,247,338.7042 |
4.1190 USD |
4.0060 USD |
4.3540 USD |
4.2820 USD |
| 2022-12-01 |
4.1060 USD |
1,029,391.5940 |
4.1010 USD |
4.0150 USD |
4.2570 USD |
4.1060 USD |
| 2022-11-30 |
4.1230 USD |
968,430.1170 |
3.9690 USD |
3.9600 USD |
4.1560 USD |
4.1230 USD |
| 2022-11-29 |
3.9500 USD |
439,412.9861 |
3.8460 USD |
3.8120 USD |
3.9700 USD |
3.9500 USD |
| 2022-11-28 |
3.8580 USD |
563,970.2894 |
3.8930 USD |
3.7580 USD |
3.9690 USD |
3.8580 USD |
| 2022-11-27 |
3.9280 USD |
618,432.1364 |
3.8880 USD |
3.8870 USD |
4.1200 USD |
3.9280 USD |
| 2022-11-26 |
3.8860 USD |
722,712.5350 |
3.9230 USD |
3.8710 USD |
4.0470 USD |
3.8860 USD |
| 2022-11-25 |
3.9000 USD |
673,204.7837 |
3.8750 USD |
3.7650 USD |
3.9130 USD |
3.9000 USD |
| 2022-11-24 |
3.8820 USD |
622,241.5893 |
3.9170 USD |
3.8190 USD |
3.9830 USD |
3.8820 USD |
| 2022-11-23 |
3.8930 USD |
736,720.5088 |
3.7160 USD |
3.7000 USD |
3.9550 USD |
3.8930 USD |
| 2022-11-22 |
3.6980 USD |
687,853.5720 |
3.6170 USD |
3.5130 USD |
3.7460 USD |
3.6980 USD |
| 2022-11-21 |
3.6230 USD |
783,638.9514 |
3.6020 USD |
3.5040 USD |
3.7250 USD |
3.6230 USD |
| 2022-11-20 |
3.5980 USD |
1,334,886.7116 |
3.9610 USD |
3.5830 USD |
4.0680 USD |
3.5980 USD |
| 2022-11-19 |
3.9800 USD |
851,115.8617 |
3.8290 USD |
3.7580 USD |
4.0240 USD |
3.9800 USD |
| 2022-11-18 |
3.8340 USD |
516,563.1853 |
3.7550 USD |
3.7330 USD |
3.8790 USD |
3.8340 USD |
| 2022-11-17 |
3.7330 USD |
561,285.9467 |
3.8720 USD |
3.7200 USD |
3.9340 USD |
3.7330 USD |
| 2022-11-16 |
3.8610 USD |
513,073.6587 |
3.9700 USD |
3.8060 USD |
4.0320 USD |
3.8610 USD |
| 2022-11-15 |
3.9730 USD |
947,542.0353 |
3.9260 USD |
3.8830 USD |
4.1000 USD |
3.9730 USD |
| 2022-11-14 |
3.8930 USD |
1,521,823.9603 |
3.9270 USD |
3.6400 USD |
4.0930 USD |
3.8930 USD |
| 2022-11-13 |
3.9230 USD |
1,098,681.7445 |
3.8140 USD |
3.6720 USD |
4.1190 USD |
3.9230 USD |
| 2022-11-12 |
3.7850 USD |
851,873.0220 |
4.0100 USD |
3.7450 USD |
4.0120 USD |
3.7850 USD |
| 2022-11-11 |
3.9730 USD |
1,656,065.0683 |
4.2500 USD |
3.8840 USD |
4.4010 USD |
3.9730 USD |
| 2022-11-10 |
4.2620 USD |
1,986,730.7531 |
3.6680 USD |
3.5800 USD |
4.3980 USD |
4.2620 USD |
| 2022-11-09 |
3.5790 USD |
1,768,944.4045 |
4.3680 USD |
3.4950 USD |
4.5130 USD |
3.5790 USD |
| 2022-11-08 |
4.4450 USD |
1,907,413.9914 |
5.1800 USD |
4.0000 USD |
5.2670 USD |
4.4450 USD |
| 2022-11-07 |
5.1750 USD |
851,600.8256 |
5.2000 USD |
5.0090 USD |
5.3280 USD |
5.1750 USD |
| 2022-11-06 |
5.1880 USD |
699,635.2759 |
5.5700 USD |
5.1880 USD |
5.6840 USD |
5.1880 USD |
| 2022-11-05 |
5.5690 USD |
1,298,668.3874 |
5.6290 USD |
5.4810 USD |
5.8010 USD |
5.5690 USD |
| 2022-11-04 |
5.6300 USD |
1,158,975.6761 |
5.3800 USD |
5.3800 USD |
5.7980 USD |
5.6300 USD |
| 2022-11-03 |
5.4420 USD |
1,172,652.3861 |
4.9310 USD |
4.9040 USD |
5.6050 USD |
5.4420 USD |
| 2022-11-02 |
4.9120 USD |
868,409.6432 |
5.1830 USD |
4.8590 USD |
5.2280 USD |
4.9120 USD |
| 2022-11-01 |
5.1770 USD |
460,148.2062 |
5.2840 USD |
5.1610 USD |
5.3800 USD |
5.1770 USD |
| 2022-10-31 |
5.2800 USD |
499,544.2796 |
5.3180 USD |
5.1290 USD |
5.4680 USD |
5.2800 USD |
| 2022-10-30 |
5.3340 USD |
636,729.8742 |
5.4090 USD |
5.2010 USD |
5.5230 USD |
5.3340 USD |
| 2022-10-29 |
5.3290 USD |
680,821.5291 |
5.1710 USD |
5.1690 USD |
5.5100 USD |
5.3290 USD |
| 2022-10-28 |
5.2090 USD |
491,730.3277 |
5.0290 USD |
4.9700 USD |
5.2200 USD |
5.2090 USD |
| 2022-10-27 |
5.0640 USD |
768,323.3114 |
5.0860 USD |
4.9990 USD |
5.3630 USD |
5.0640 USD |
| 2022-10-26 |
5.1080 USD |
463,101.0134 |
5.0250 USD |
4.9380 USD |
5.1640 USD |
5.1080 USD |
| 2022-10-25 |
5.0150 USD |
597,620.5216 |
4.8180 USD |
4.7980 USD |
5.1150 USD |
5.0150 USD |
| 2022-10-24 |
4.8280 USD |
452,831.0403 |
5.0320 USD |
4.7370 USD |
5.0460 USD |
4.8280 USD |
| 2022-10-23 |
5.0100 USD |
427,165.2640 |
4.9150 USD |
4.8010 USD |
5.0400 USD |
5.0100 USD |
| 2022-10-22 |
4.9000 USD |
195,251.6368 |
4.9050 USD |
4.8310 USD |
4.9600 USD |
4.9000 USD |
| 2022-10-21 |
4.8980 USD |
610,492.8883 |
4.8220 USD |
4.6380 USD |
4.9430 USD |
4.8980 USD |
| 2022-10-20 |
4.8130 USD |
494,749.2259 |
4.8100 USD |
4.7730 USD |
4.9800 USD |
4.8130 USD |
| 2022-10-19 |
4.8310 USD |
437,799.4570 |
4.9500 USD |
4.7800 USD |
5.0050 USD |
4.8310 USD |
| 2022-10-18 |
4.9470 USD |
565,232.0331 |
5.0900 USD |
4.8380 USD |
5.1350 USD |
4.9470 USD |
| 2022-10-17 |
5.0730 USD |
459,034.2848 |
4.9930 USD |
4.9450 USD |
5.1520 USD |
5.0730 USD |
| 2022-10-16 |
4.9820 USD |
426,905.9952 |
4.9310 USD |
4.9210 USD |
5.1500 USD |
4.9820 USD |
| 2022-10-15 |
4.9130 USD |
461,231.2498 |
4.8600 USD |
4.7920 USD |
5.0350 USD |
4.9130 USD |
| 2022-10-14 |
4.8000 USD |
532,954.2410 |
5.0300 USD |
4.7790 USD |
5.2630 USD |
4.8000 USD |