Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
4.8940 USD |
370,594.3526 |
4.8260 USD |
4.7930 USD |
4.9450 USD |
4.8940 USD |
| 2025-09-07 |
4.7970 USD |
145,862.8554 |
4.7580 USD |
4.7480 USD |
4.8480 USD |
4.7970 USD |
| 2025-09-06 |
4.7470 USD |
206,207.4481 |
4.7740 USD |
4.6930 USD |
4.8060 USD |
4.7470 USD |
| 2025-09-05 |
4.7750 USD |
463,500.5359 |
4.7020 USD |
4.6880 USD |
4.8910 USD |
4.7750 USD |
| 2025-09-04 |
4.7360 USD |
414,638.7864 |
4.9080 USD |
4.6820 USD |
4.9410 USD |
4.7360 USD |
| 2025-09-03 |
4.8670 USD |
461,789.3608 |
4.8700 USD |
4.7890 USD |
4.9200 USD |
4.8670 USD |
| 2025-09-02 |
4.8680 USD |
581,258.5596 |
4.6950 USD |
4.6670 USD |
4.8900 USD |
4.8680 USD |
| 2025-09-01 |
4.6740 USD |
1,310,061.2744 |
4.7500 USD |
4.5930 USD |
4.9280 USD |
4.6740 USD |
| 2025-08-31 |
4.8170 USD |
457,968.6135 |
4.8540 USD |
4.8000 USD |
4.9370 USD |
4.8170 USD |
| 2025-08-30 |
4.8500 USD |
554,206.3148 |
4.8980 USD |
4.8090 USD |
4.9480 USD |
4.8500 USD |
| 2025-08-29 |
4.8980 USD |
660,651.7894 |
5.1330 USD |
4.8190 USD |
5.1410 USD |
4.8980 USD |
| 2025-08-28 |
5.1250 USD |
387,351.5362 |
5.0180 USD |
4.9760 USD |
5.1430 USD |
5.1250 USD |
| 2025-08-27 |
5.0140 USD |
359,559.0672 |
5.0570 USD |
4.9870 USD |
5.1460 USD |
5.0140 USD |
| 2025-08-26 |
5.0790 USD |
457,657.8359 |
4.8780 USD |
4.8580 USD |
5.1040 USD |
5.0790 USD |
| 2025-08-25 |
4.8880 USD |
758,842.9953 |
5.2650 USD |
4.8500 USD |
5.3510 USD |
4.8880 USD |
| 2025-08-24 |
5.2870 USD |
481,020.0509 |
5.4470 USD |
5.1890 USD |
5.4910 USD |
5.2870 USD |
| 2025-08-23 |
5.4500 USD |
354,771.5682 |
5.5350 USD |
5.3390 USD |
5.5410 USD |
5.4500 USD |
| 2025-08-22 |
5.5480 USD |
836,363.6056 |
5.0940 USD |
4.9500 USD |
5.6210 USD |
5.5480 USD |
| 2025-08-21 |
5.1380 USD |
319,199.4324 |
5.2620 USD |
5.0480 USD |
5.3060 USD |
5.1380 USD |
| 2025-08-20 |
5.2710 USD |
386,887.4670 |
5.0280 USD |
5.0100 USD |
5.2970 USD |
5.2710 USD |
| 2025-08-19 |
5.0710 USD |
717,544.2231 |
5.3090 USD |
5.0140 USD |
5.3820 USD |
5.0710 USD |
| 2025-08-18 |
5.3190 USD |
453,161.0193 |
5.4820 USD |
5.2330 USD |
5.4850 USD |
5.3190 USD |
| 2025-08-17 |
5.4930 USD |
312,958.8017 |
5.4610 USD |
5.4060 USD |
5.6820 USD |
5.4930 USD |
| 2025-08-16 |
5.4460 USD |
439,223.4474 |
5.3940 USD |
5.3610 USD |
5.5070 USD |
5.4460 USD |
| 2025-08-15 |
5.3980 USD |
559,457.7638 |
5.4520 USD |
5.2530 USD |
5.5900 USD |
5.3980 USD |
| 2025-08-14 |
5.4260 USD |
1,168,057.1931 |
6.0160 USD |
5.3700 USD |
6.0850 USD |
5.4260 USD |
| 2025-08-13 |
5.9650 USD |
894,235.9724 |
5.6740 USD |
5.6240 USD |
5.9920 USD |
5.9650 USD |
| 2025-08-12 |
5.7180 USD |
673,417.7969 |
5.3620 USD |
5.2860 USD |
5.7570 USD |
5.7180 USD |
| 2025-08-11 |
5.4100 USD |
854,013.2220 |
5.6300 USD |
5.3820 USD |
5.7520 USD |
5.4100 USD |
| 2025-08-10 |
5.6190 USD |
697,043.7415 |
5.7060 USD |
5.5010 USD |
5.7700 USD |
5.6190 USD |
| 2025-08-09 |
5.7260 USD |
667,618.1507 |
5.4320 USD |
5.4230 USD |
5.7500 USD |
5.7260 USD |
| 2025-08-08 |
5.4460 USD |
1,108,405.8745 |
5.3570 USD |
5.1920 USD |
5.4830 USD |
5.4460 USD |
| 2025-08-07 |
5.3150 USD |
424,283.4828 |
5.1120 USD |
5.0640 USD |
5.3380 USD |
5.3150 USD |
| 2025-08-06 |
5.1270 USD |
434,457.8161 |
5.0690 USD |
4.9660 USD |
5.1620 USD |
5.1270 USD |
| 2025-08-05 |
5.0210 USD |
534,830.4889 |
5.3040 USD |
4.9450 USD |
5.3240 USD |
5.0210 USD |
| 2025-08-04 |
5.3040 USD |
326,518.4255 |
5.1210 USD |
5.1130 USD |
5.3240 USD |
5.3040 USD |
| 2025-08-03 |
5.1220 USD |
373,392.7167 |
4.9460 USD |
4.8720 USD |
5.1440 USD |
5.1220 USD |
| 2025-08-02 |
4.9410 USD |
778,104.8839 |
5.0140 USD |
4.8580 USD |
5.0790 USD |
4.9410 USD |
| 2025-08-01 |
5.0220 USD |
932,001.9204 |
5.2340 USD |
5.0030 USD |
5.2920 USD |
5.0220 USD |
| 2025-07-31 |
5.2320 USD |
637,277.4839 |
5.4680 USD |
5.2170 USD |
5.5820 USD |
5.2320 USD |
| 2025-07-30 |
5.3780 USD |
1,192,809.3586 |
5.4520 USD |
5.1770 USD |
5.5000 USD |
5.3780 USD |
| 2025-07-29 |
5.4430 USD |
734,936.6677 |
5.5380 USD |
5.3480 USD |
5.7370 USD |
5.4430 USD |
| 2025-07-28 |
5.5300 USD |
1,222,145.5691 |
5.7980 USD |
5.4940 USD |
6.0000 USD |
5.5300 USD |
| 2025-07-27 |
5.8060 USD |
690,532.8115 |
5.6490 USD |
5.6260 USD |
5.8110 USD |
5.8060 USD |
| 2025-07-26 |
5.6570 USD |
681,802.7698 |
5.6240 USD |
5.5660 USD |
5.8070 USD |
5.6570 USD |
| 2025-07-25 |
5.6050 USD |
1,086,973.8282 |
5.4920 USD |
5.3220 USD |
5.6060 USD |
5.6050 USD |
| 2025-07-24 |
5.5450 USD |
1,138,103.4607 |
5.5960 USD |
5.2570 USD |
5.7880 USD |
5.5450 USD |
| 2025-07-23 |
5.5800 USD |
1,065,933.6643 |
6.1290 USD |
5.4170 USD |
6.1410 USD |
5.5800 USD |
| 2025-07-22 |
6.1160 USD |
1,375,380.4797 |
6.1500 USD |
5.7870 USD |
6.1830 USD |
6.1160 USD |
| 2025-07-21 |
6.1670 USD |
1,384,910.7109 |
5.9820 USD |
5.8650 USD |
6.2580 USD |
6.1670 USD |