Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
12.6400 USD |
2,197,639.1325 |
13.7310 USD |
12.1750 USD |
13.9690 USD |
12.6400 USD |
| 2024-01-08 |
13.7220 USD |
3,309,556.6604 |
11.2750 USD |
10.2930 USD |
13.8880 USD |
13.7220 USD |
| 2024-01-07 |
11.2960 USD |
1,308,044.2923 |
12.0180 USD |
11.1660 USD |
12.8260 USD |
11.2960 USD |
| 2024-01-06 |
11.9050 USD |
1,639,753.7672 |
13.3130 USD |
11.7250 USD |
13.3200 USD |
11.9050 USD |
| 2024-01-05 |
13.1930 USD |
2,069,605.8310 |
13.8910 USD |
12.6180 USD |
14.5550 USD |
13.1930 USD |
| 2024-01-04 |
13.8790 USD |
1,813,025.7221 |
14.4030 USD |
13.5640 USD |
15.2850 USD |
13.8790 USD |
| 2024-01-03 |
14.6540 USD |
4,709,441.8859 |
13.9770 USD |
12.0000 USD |
16.2810 USD |
14.6540 USD |
| 2024-01-02 |
14.3720 USD |
3,042,995.3838 |
12.9350 USD |
12.5000 USD |
15.0990 USD |
14.3720 USD |
| 2024-01-01 |
13.0360 USD |
1,965,283.6954 |
13.2950 USD |
12.6700 USD |
14.0660 USD |
13.0360 USD |
| 2023-12-31 |
13.3410 USD |
6,250,164.5307 |
12.2470 USD |
11.9230 USD |
15.2500 USD |
13.3410 USD |
| 2023-12-30 |
11.9540 USD |
3,289,007.7556 |
9.3840 USD |
9.3800 USD |
11.9800 USD |
11.9540 USD |
| 2023-12-29 |
9.3800 USD |
1,203,464.8224 |
9.7520 USD |
9.0840 USD |
9.8980 USD |
9.3800 USD |
| 2023-12-28 |
10.0930 USD |
2,172,055.2700 |
9.2200 USD |
9.1890 USD |
10.5000 USD |
10.0930 USD |
| 2023-12-27 |
9.1940 USD |
1,171,804.7870 |
9.2340 USD |
8.6700 USD |
9.4500 USD |
9.1940 USD |
| 2023-12-26 |
9.2860 USD |
1,093,914.8699 |
9.5770 USD |
8.6020 USD |
9.7750 USD |
9.2860 USD |
| 2023-12-25 |
9.6530 USD |
1,219,952.8596 |
9.8200 USD |
9.2350 USD |
9.8920 USD |
9.6530 USD |
| 2023-12-24 |
9.7890 USD |
1,724,677.8325 |
9.5670 USD |
9.3330 USD |
10.2600 USD |
9.7890 USD |
| 2023-12-23 |
9.4920 USD |
1,512,263.4966 |
9.3450 USD |
8.8070 USD |
9.5010 USD |
9.4920 USD |
| 2023-12-22 |
9.4780 USD |
2,762,289.1202 |
9.1890 USD |
9.0540 USD |
11.0000 USD |
9.4780 USD |
| 2023-12-21 |
9.1680 USD |
2,434,646.8718 |
8.8370 USD |
8.5180 USD |
9.2970 USD |
9.1680 USD |
| 2023-12-20 |
8.8700 USD |
2,143,603.5882 |
9.2700 USD |
8.5500 USD |
9.6960 USD |
8.8700 USD |
| 2023-12-19 |
9.3320 USD |
2,404,943.1248 |
9.8060 USD |
9.2300 USD |
10.9520 USD |
9.3320 USD |
| 2023-12-18 |
9.7870 USD |
3,386,552.8162 |
10.4970 USD |
9.1000 USD |
10.7400 USD |
9.7870 USD |
| 2023-12-17 |
10.7650 USD |
4,105,303.6350 |
9.9750 USD |
9.7410 USD |
11.6770 USD |
10.7650 USD |
| 2023-12-16 |
9.8940 USD |
6,564,799.2658 |
7.2000 USD |
7.0780 USD |
11.9000 USD |
9.8940 USD |
| 2023-12-15 |
7.2130 USD |
2,483,835.8235 |
6.3410 USD |
6.1500 USD |
7.6170 USD |
7.2130 USD |
| 2023-12-14 |
6.2790 USD |
2,268,550.3573 |
6.4990 USD |
6.2000 USD |
7.5400 USD |
6.2790 USD |
| 2023-12-13 |
6.1420 USD |
1,787,009.1325 |
5.5510 USD |
5.5020 USD |
6.2780 USD |
6.1420 USD |
| 2023-12-12 |
5.5450 USD |
967,343.3584 |
5.2880 USD |
5.2770 USD |
5.7260 USD |
5.5450 USD |
| 2023-12-11 |
5.2490 USD |
1,017,776.1380 |
5.5900 USD |
4.9600 USD |
5.7000 USD |
5.2490 USD |
| 2023-12-10 |
5.4890 USD |
451,051.5764 |
5.5750 USD |
5.2700 USD |
5.6050 USD |
5.4890 USD |
| 2023-12-09 |
5.5800 USD |
675,669.1758 |
5.2240 USD |
5.2230 USD |
5.7140 USD |
5.5800 USD |
| 2023-12-08 |
5.2410 USD |
501,775.6903 |
5.0780 USD |
5.0290 USD |
5.2850 USD |
5.2410 USD |
| 2023-12-07 |
5.0850 USD |
505,728.0418 |
4.9150 USD |
4.7720 USD |
5.0900 USD |
5.0850 USD |
| 2023-12-06 |
4.8970 USD |
999,062.1962 |
5.1190 USD |
4.8220 USD |
5.3000 USD |
4.8970 USD |
| 2023-12-05 |
5.1040 USD |
551,553.1917 |
5.1270 USD |
4.9020 USD |
5.2000 USD |
5.1040 USD |
| 2023-12-04 |
5.0430 USD |
934,171.1408 |
4.7160 USD |
4.6820 USD |
5.2560 USD |
5.0430 USD |
| 2023-12-03 |
4.7140 USD |
320,051.8249 |
4.8340 USD |
4.6520 USD |
4.8660 USD |
4.7140 USD |
| 2023-12-02 |
4.8280 USD |
280,743.4039 |
4.6990 USD |
4.6700 USD |
4.8810 USD |
4.8280 USD |
| 2023-12-01 |
4.7070 USD |
613,481.8605 |
4.5620 USD |
4.5250 USD |
4.8370 USD |
4.7070 USD |
| 2023-11-30 |
4.5320 USD |
407,392.6859 |
4.5110 USD |
4.4410 USD |
4.5780 USD |
4.5320 USD |
| 2023-11-29 |
4.5100 USD |
460,963.8377 |
4.5880 USD |
4.4570 USD |
4.6740 USD |
4.5100 USD |
| 2023-11-28 |
4.5850 USD |
470,231.7176 |
4.4780 USD |
4.4030 USD |
4.6520 USD |
4.5850 USD |
| 2023-11-27 |
4.4590 USD |
476,460.7719 |
4.6520 USD |
4.3540 USD |
4.7140 USD |
4.4590 USD |
| 2023-11-26 |
4.6620 USD |
274,574.7294 |
4.7260 USD |
4.5000 USD |
4.7740 USD |
4.6620 USD |
| 2023-11-25 |
4.6920 USD |
470,490.1558 |
4.6050 USD |
4.5730 USD |
4.7880 USD |
4.6920 USD |
| 2023-11-24 |
4.5850 USD |
346,579.0052 |
4.6030 USD |
4.5180 USD |
4.6930 USD |
4.5850 USD |
| 2023-11-23 |
4.6060 USD |
476,599.6778 |
4.4390 USD |
4.4350 USD |
4.6400 USD |
4.6060 USD |
| 2023-11-22 |
4.4260 USD |
455,845.5403 |
4.0790 USD |
4.0760 USD |
4.5210 USD |
4.4260 USD |
| 2023-11-21 |
4.1510 USD |
714,290.0279 |
4.5270 USD |
4.1080 USD |
4.6780 USD |
4.1510 USD |