Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-19 |
20.0700 USD |
590,218.9654 |
19.6200 USD |
19.1500 USD |
20.4800 USD |
20.0700 USD |
| 2022-02-18 |
19.6500 USD |
793,239.0363 |
19.8600 USD |
19.1400 USD |
20.4200 USD |
19.6500 USD |
| 2022-02-17 |
19.9700 USD |
1,236,123.8921 |
22.0800 USD |
19.5700 USD |
22.5400 USD |
19.9700 USD |
| 2022-02-16 |
22.0700 USD |
966,608.4465 |
21.8000 USD |
20.7300 USD |
22.5800 USD |
22.0700 USD |
| 2022-02-15 |
21.7800 USD |
629,947.5281 |
20.7400 USD |
20.5500 USD |
21.8300 USD |
21.7800 USD |
| 2022-02-14 |
20.7900 USD |
841,104.4260 |
19.7600 USD |
19.1600 USD |
21.2800 USD |
20.7900 USD |
| 2022-02-13 |
19.8400 USD |
595,433.2971 |
20.0600 USD |
19.5100 USD |
20.8100 USD |
19.8400 USD |
| 2022-02-12 |
20.0000 USD |
998,684.2908 |
19.8200 USD |
19.0600 USD |
20.5700 USD |
20.0000 USD |
| 2022-02-11 |
19.7500 USD |
1,026,319.5577 |
21.6000 USD |
19.3600 USD |
22.0800 USD |
19.7500 USD |
| 2022-02-10 |
22.0700 USD |
1,249,474.6320 |
23.1000 USD |
21.5400 USD |
23.2400 USD |
22.0700 USD |
| 2022-02-09 |
23.1300 USD |
919,567.2266 |
23.0400 USD |
22.4600 USD |
23.4100 USD |
23.1300 USD |
| 2022-02-08 |
23.0900 USD |
1,371,241.6533 |
24.0600 USD |
22.2900 USD |
24.6700 USD |
23.0900 USD |
| 2022-02-07 |
23.9900 USD |
1,180,086.6390 |
23.3800 USD |
22.7700 USD |
24.4500 USD |
23.9900 USD |
| 2022-02-06 |
23.2100 USD |
1,132,657.3041 |
22.2500 USD |
22.2500 USD |
24.2700 USD |
23.2100 USD |
| 2022-02-05 |
22.3700 USD |
838,359.8073 |
22.2700 USD |
21.8900 USD |
23.1800 USD |
22.3700 USD |
| 2022-02-04 |
21.9300 USD |
1,067,356.2928 |
20.7900 USD |
20.4300 USD |
22.1200 USD |
21.9300 USD |
| 2022-02-03 |
20.7800 USD |
1,172,205.2043 |
21.6000 USD |
20.0500 USD |
22.0600 USD |
20.7800 USD |
| 2022-02-02 |
21.6700 USD |
2,133,908.2045 |
20.1800 USD |
19.9400 USD |
22.3500 USD |
21.6700 USD |
| 2022-02-01 |
20.1900 USD |
1,101,895.7213 |
19.8200 USD |
19.6600 USD |
20.5400 USD |
20.1900 USD |
| 2022-01-31 |
19.7300 USD |
1,147,540.4524 |
19.2600 USD |
18.5400 USD |
20.0600 USD |
19.7300 USD |
| 2022-01-30 |
19.3800 USD |
1,214,800.4103 |
20.1900 USD |
18.8400 USD |
20.4800 USD |
19.3800 USD |
| 2022-01-29 |
20.1100 USD |
1,096,811.5702 |
20.3200 USD |
20.0400 USD |
21.3600 USD |
20.1100 USD |
| 2022-01-28 |
20.2200 USD |
1,119,933.9539 |
19.5800 USD |
18.9300 USD |
20.6400 USD |
20.2200 USD |
| 2022-01-27 |
19.5600 USD |
1,170,210.5895 |
19.8600 USD |
18.5000 USD |
20.0700 USD |
19.5600 USD |
| 2022-01-26 |
19.9200 USD |
1,701,896.7108 |
20.0700 USD |
19.6700 USD |
22.0000 USD |
19.9200 USD |
| 2022-01-25 |
20.0700 USD |
1,069,032.9618 |
20.7200 USD |
19.6500 USD |
21.3900 USD |
20.0700 USD |
| 2022-01-24 |
20.6300 USD |
1,951,879.7251 |
21.2700 USD |
18.4000 USD |
21.9000 USD |
20.6300 USD |
| 2022-01-23 |
21.2400 USD |
1,329,894.8062 |
20.5500 USD |
20.0500 USD |
22.1400 USD |
21.2400 USD |
| 2022-01-22 |
20.3600 USD |
2,575,129.8100 |
24.1600 USD |
18.1100 USD |
25.3500 USD |
20.3600 USD |
| 2022-01-21 |
24.2400 USD |
1,936,324.1886 |
24.9700 USD |
22.3300 USD |
25.4900 USD |
24.2400 USD |
| 2022-01-20 |
25.0800 USD |
1,052,582.6851 |
26.5300 USD |
25.0000 USD |
28.6100 USD |
25.0800 USD |
| 2022-01-19 |
26.7100 USD |
919,187.3723 |
29.3600 USD |
26.1000 USD |
29.6000 USD |
26.7100 USD |
| 2022-01-18 |
29.4900 USD |
833,205.3440 |
29.6300 USD |
28.1800 USD |
31.6900 USD |
29.4900 USD |
| 2022-01-17 |
29.6300 USD |
850,486.8370 |
31.1800 USD |
28.6200 USD |
31.3400 USD |
29.6300 USD |
| 2022-01-16 |
31.2700 USD |
733,186.9892 |
32.5400 USD |
30.5700 USD |
33.1200 USD |
31.2700 USD |
| 2022-01-15 |
32.5000 USD |
810,828.0732 |
32.5600 USD |
31.7600 USD |
34.0000 USD |
32.5000 USD |
| 2022-01-14 |
32.3800 USD |
1,043,045.1338 |
31.3800 USD |
31.0400 USD |
33.1100 USD |
32.3800 USD |
| 2022-01-13 |
31.5700 USD |
1,278,560.0585 |
35.0100 USD |
31.0700 USD |
35.0500 USD |
31.5700 USD |
| 2022-01-12 |
34.7900 USD |
1,453,360.3866 |
34.4500 USD |
32.4700 USD |
35.9500 USD |
34.7900 USD |
| 2022-01-11 |
33.8700 USD |
1,500,014.3574 |
34.3200 USD |
33.5700 USD |
37.0400 USD |
33.8700 USD |
| 2022-01-10 |
33.7400 USD |
2,423,520.5885 |
36.1400 USD |
32.2100 USD |
37.7500 USD |
33.7400 USD |
| 2022-01-09 |
35.3100 USD |
2,356,460.6963 |
32.9300 USD |
32.8300 USD |
37.3600 USD |
35.3100 USD |
| 2022-01-08 |
32.9700 USD |
1,957,091.5402 |
30.2500 USD |
30.0600 USD |
33.9200 USD |
32.9700 USD |
| 2022-01-07 |
30.4600 USD |
2,359,123.6172 |
30.5700 USD |
27.0400 USD |
32.4500 USD |
30.4600 USD |
| 2022-01-06 |
30.7900 USD |
2,437,931.5807 |
30.6200 USD |
28.5600 USD |
32.5900 USD |
30.7900 USD |
| 2022-01-05 |
30.7800 USD |
3,818,956.5361 |
33.7900 USD |
29.1600 USD |
37.9300 USD |
30.7800 USD |
| 2022-01-04 |
33.6700 USD |
2,641,550.0432 |
29.3200 USD |
27.7800 USD |
35.5500 USD |
33.6700 USD |
| 2022-01-03 |
28.8100 USD |
1,165,830.4834 |
27.3300 USD |
26.5000 USD |
29.3900 USD |
28.8100 USD |
| 2022-01-02 |
27.4100 USD |
1,169,579.3430 |
25.6200 USD |
25.3900 USD |
28.6000 USD |
27.4100 USD |
| 2022-01-01 |
25.5500 USD |
691,586.7199 |
24.4300 USD |
24.4100 USD |
26.0100 USD |
25.5500 USD |