Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
8.2100 USD |
1,411,361.3237 |
7.1300 USD |
7.0400 USD |
8.3500 USD |
8.2100 USD |
| 2022-05-29 |
7.1500 USD |
599,263.9940 |
7.2300 USD |
6.9700 USD |
7.4100 USD |
7.1500 USD |
| 2022-05-28 |
7.2700 USD |
604,986.6444 |
6.9600 USD |
6.7400 USD |
7.4200 USD |
7.2700 USD |
| 2022-05-27 |
6.9300 USD |
1,281,821.2584 |
7.2900 USD |
6.8100 USD |
7.5100 USD |
6.9300 USD |
| 2022-05-26 |
7.4300 USD |
1,157,651.7783 |
7.7800 USD |
6.9500 USD |
7.9100 USD |
7.4300 USD |
| 2022-05-25 |
7.8400 USD |
769,159.2277 |
7.9200 USD |
7.6000 USD |
8.0600 USD |
7.8400 USD |
| 2022-05-24 |
7.8700 USD |
791,531.1702 |
7.7600 USD |
7.3200 USD |
7.9000 USD |
7.8700 USD |
| 2022-05-23 |
7.7600 USD |
1,410,304.8317 |
8.2100 USD |
7.5600 USD |
8.8500 USD |
7.7600 USD |
| 2022-05-22 |
8.2400 USD |
635,966.7903 |
8.0000 USD |
7.8300 USD |
8.3600 USD |
8.2400 USD |
| 2022-05-21 |
8.0000 USD |
537,526.8200 |
7.7700 USD |
7.6000 USD |
8.2300 USD |
8.0000 USD |
| 2022-05-20 |
7.7900 USD |
829,031.1462 |
8.1900 USD |
7.5400 USD |
8.4600 USD |
7.7900 USD |
| 2022-05-19 |
8.0700 USD |
770,466.3418 |
7.4800 USD |
7.2900 USD |
8.3100 USD |
8.0700 USD |
| 2022-05-18 |
7.7600 USD |
823,467.0739 |
8.6200 USD |
7.5200 USD |
8.7600 USD |
7.7600 USD |
| 2022-05-17 |
8.6100 USD |
835,418.7339 |
8.1000 USD |
8.0900 USD |
8.7100 USD |
8.6100 USD |
| 2022-05-16 |
8.1500 USD |
1,240,416.0994 |
9.2200 USD |
8.1300 USD |
9.2200 USD |
8.1500 USD |
| 2022-05-15 |
9.2300 USD |
1,075,536.5338 |
8.5300 USD |
8.0400 USD |
9.2400 USD |
9.2300 USD |
| 2022-05-14 |
8.4900 USD |
1,431,651.1414 |
9.2700 USD |
7.6500 USD |
9.4200 USD |
8.4900 USD |
| 2022-05-13 |
9.0700 USD |
2,190,796.8061 |
7.2200 USD |
7.0700 USD |
10.4000 USD |
9.0700 USD |
| 2022-05-12 |
7.1700 USD |
1,934,621.3615 |
7.4300 USD |
5.9000 USD |
8.0500 USD |
7.1700 USD |
| 2022-05-11 |
7.3300 USD |
2,779,893.8873 |
10.5500 USD |
7.0000 USD |
10.8500 USD |
7.3300 USD |
| 2022-05-10 |
10.4900 USD |
2,059,584.1420 |
9.9000 USD |
9.6100 USD |
11.6200 USD |
10.4900 USD |
| 2022-05-09 |
10.1400 USD |
1,371,604.9630 |
11.9100 USD |
10.0500 USD |
12.1600 USD |
10.1400 USD |
| 2022-05-08 |
12.0200 USD |
422,907.8149 |
12.0600 USD |
11.6800 USD |
12.3000 USD |
12.0200 USD |
| 2022-05-07 |
12.0900 USD |
358,064.6808 |
12.4800 USD |
11.6500 USD |
12.5400 USD |
12.0900 USD |
| 2022-05-06 |
12.5000 USD |
580,097.9777 |
12.7100 USD |
12.1800 USD |
12.8000 USD |
12.5000 USD |
| 2022-05-05 |
12.7300 USD |
843,752.5849 |
14.2600 USD |
12.2400 USD |
14.5800 USD |
12.7300 USD |
| 2022-05-04 |
14.3200 USD |
732,631.1655 |
12.8200 USD |
12.7800 USD |
14.4200 USD |
14.3200 USD |
| 2022-05-03 |
12.8000 USD |
559,042.0472 |
12.9400 USD |
12.5400 USD |
13.5600 USD |
12.8000 USD |
| 2022-05-02 |
12.9900 USD |
574,795.6952 |
13.0600 USD |
12.3300 USD |
13.2300 USD |
12.9900 USD |
| 2022-05-01 |
13.0500 USD |
650,775.1308 |
12.4200 USD |
12.1600 USD |
13.3800 USD |
13.0500 USD |
| 2022-04-30 |
12.3800 USD |
872,876.8742 |
14.1500 USD |
11.3200 USD |
14.3600 USD |
12.3800 USD |
| 2022-04-29 |
14.1400 USD |
432,247.1309 |
15.1200 USD |
13.6700 USD |
15.2400 USD |
14.1400 USD |
| 2022-04-28 |
15.0700 USD |
450,344.5727 |
15.3000 USD |
14.9100 USD |
15.5500 USD |
15.0700 USD |
| 2022-04-27 |
15.1700 USD |
397,117.6885 |
14.9900 USD |
14.7600 USD |
15.6000 USD |
15.1700 USD |
| 2022-04-26 |
14.9800 USD |
818,627.1582 |
16.1500 USD |
14.5300 USD |
16.4200 USD |
14.9800 USD |
| 2022-04-25 |
16.1800 USD |
497,112.7311 |
16.2200 USD |
15.0100 USD |
16.2600 USD |
16.1800 USD |
| 2022-04-24 |
16.1800 USD |
276,453.5487 |
16.4600 USD |
16.0400 USD |
16.6900 USD |
16.1800 USD |
| 2022-04-23 |
16.7400 USD |
375,107.2887 |
16.5800 USD |
16.4800 USD |
17.2000 USD |
16.7400 USD |
| 2022-04-22 |
16.5800 USD |
479,496.9013 |
16.4600 USD |
16.2400 USD |
17.0100 USD |
16.5800 USD |
| 2022-04-21 |
16.4100 USD |
611,356.9567 |
17.0800 USD |
16.1400 USD |
17.7800 USD |
16.4100 USD |
| 2022-04-20 |
17.0700 USD |
435,784.1087 |
17.4100 USD |
16.7000 USD |
17.8300 USD |
17.0700 USD |
| 2022-04-19 |
17.4500 USD |
420,846.3389 |
16.9700 USD |
16.7900 USD |
17.7300 USD |
17.4500 USD |
| 2022-04-18 |
17.0500 USD |
469,358.4532 |
16.4000 USD |
15.6800 USD |
17.1500 USD |
17.0500 USD |
| 2022-04-17 |
16.8200 USD |
464,906.9085 |
17.5700 USD |
16.7300 USD |
17.9300 USD |
16.8200 USD |
| 2022-04-16 |
17.7500 USD |
369,711.5611 |
16.8200 USD |
16.5300 USD |
17.7700 USD |
17.7500 USD |
| 2022-04-15 |
16.8100 USD |
326,336.8571 |
16.4900 USD |
16.3800 USD |
16.9700 USD |
16.8100 USD |
| 2022-04-14 |
16.5300 USD |
540,368.5498 |
16.9600 USD |
16.1300 USD |
17.3200 USD |
16.5300 USD |
| 2022-04-13 |
16.9900 USD |
645,545.0378 |
16.6200 USD |
16.1800 USD |
17.1600 USD |
16.9900 USD |
| 2022-04-12 |
16.6400 USD |
913,008.3439 |
16.0800 USD |
15.9700 USD |
17.0700 USD |
16.6400 USD |
| 2022-04-11 |
16.0200 USD |
1,030,646.1788 |
17.3400 USD |
15.6000 USD |
17.5300 USD |
16.0200 USD |