Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-17 |
3.6790 USD |
1,081,316.2788 |
3.5570 USD |
3.4210 USD |
3.7450 USD |
3.6790 USD |
| 2022-12-16 |
3.5610 USD |
926,782.2987 |
3.9260 USD |
3.5000 USD |
3.9820 USD |
3.5610 USD |
| 2022-12-15 |
3.9300 USD |
546,833.7571 |
3.9940 USD |
3.8560 USD |
4.0460 USD |
3.9300 USD |
| 2022-12-14 |
4.0120 USD |
935,636.1301 |
4.1670 USD |
3.9740 USD |
4.2120 USD |
4.0120 USD |
| 2022-12-13 |
4.1580 USD |
1,013,737.3724 |
4.1750 USD |
3.9530 USD |
4.2960 USD |
4.1580 USD |
| 2022-12-12 |
4.1680 USD |
800,159.9689 |
4.2190 USD |
4.0740 USD |
4.2350 USD |
4.1680 USD |
| 2022-12-11 |
4.2380 USD |
329,120.0568 |
4.4050 USD |
4.2070 USD |
4.4700 USD |
4.2380 USD |
| 2022-12-10 |
4.4150 USD |
237,537.7051 |
4.3740 USD |
4.3010 USD |
4.4180 USD |
4.4150 USD |
| 2022-12-09 |
4.3700 USD |
677,568.0232 |
4.2850 USD |
4.2510 USD |
4.4800 USD |
4.3700 USD |
| 2022-12-08 |
4.3250 USD |
934,387.3926 |
4.1750 USD |
4.0640 USD |
4.3390 USD |
4.3250 USD |
| 2022-12-07 |
4.1740 USD |
633,347.8893 |
4.3780 USD |
4.1110 USD |
4.4390 USD |
4.1740 USD |
| 2022-12-06 |
4.3610 USD |
529,200.6314 |
4.4290 USD |
4.3230 USD |
4.4880 USD |
4.3610 USD |
| 2022-12-05 |
4.4360 USD |
1,024,614.4594 |
4.3480 USD |
4.3320 USD |
4.6030 USD |
4.4360 USD |
| 2022-12-04 |
4.3310 USD |
570,908.0850 |
4.1320 USD |
4.1320 USD |
4.3930 USD |
4.3310 USD |
| 2022-12-03 |
4.1390 USD |
610,034.5894 |
4.2810 USD |
4.1160 USD |
4.3560 USD |
4.1390 USD |
| 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 |