Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-28 |
25.0800 USD |
1,598,753.7279 |
28.2400 USD |
24.4000 USD |
28.2600 USD |
25.0800 USD |
| 2021-12-27 |
28.7200 USD |
1,160,938.6664 |
26.7500 USD |
26.6800 USD |
29.9500 USD |
28.7200 USD |
| 2021-12-26 |
26.6400 USD |
747,735.1476 |
27.3000 USD |
25.8300 USD |
27.9300 USD |
26.6400 USD |
| 2021-12-25 |
27.2000 USD |
621,973.1599 |
27.6500 USD |
26.5800 USD |
28.7700 USD |
27.2000 USD |
| 2021-12-24 |
27.1700 USD |
1,340,143.4702 |
27.0100 USD |
26.4500 USD |
28.7800 USD |
27.1700 USD |
| 2021-12-23 |
27.0000 USD |
2,159,672.9639 |
23.3300 USD |
22.9400 USD |
27.9400 USD |
27.0000 USD |
| 2021-12-22 |
23.5500 USD |
1,012,633.5812 |
23.1400 USD |
22.8300 USD |
24.2200 USD |
23.5500 USD |
| 2021-12-21 |
23.1700 USD |
1,040,780.0357 |
21.7700 USD |
21.4500 USD |
23.5100 USD |
23.1700 USD |
| 2021-12-20 |
21.7200 USD |
1,121,573.5106 |
22.6600 USD |
20.8800 USD |
23.0000 USD |
21.7200 USD |
| 2021-12-19 |
22.9600 USD |
756,189.3603 |
23.6900 USD |
22.4000 USD |
24.3000 USD |
22.9600 USD |
| 2021-12-18 |
23.7000 USD |
602,774.0304 |
23.2900 USD |
22.8300 USD |
24.0700 USD |
23.7000 USD |
| 2021-12-17 |
23.3900 USD |
850,298.6595 |
24.3900 USD |
22.7800 USD |
24.8800 USD |
23.3900 USD |
| 2021-12-16 |
24.2400 USD |
580,729.6885 |
25.9700 USD |
24.2200 USD |
26.4700 USD |
24.2400 USD |
| 2021-12-15 |
25.9400 USD |
898,697.2035 |
25.4800 USD |
23.6700 USD |
26.7000 USD |
25.9400 USD |
| 2021-12-14 |
25.2000 USD |
843,228.7850 |
25.0600 USD |
24.2500 USD |
25.7600 USD |
25.2000 USD |
| 2021-12-13 |
25.3500 USD |
982,507.5037 |
28.4900 USD |
24.2500 USD |
29.0100 USD |
25.3500 USD |
| 2021-12-12 |
28.5200 USD |
564,832.6688 |
27.9100 USD |
27.0300 USD |
29.0000 USD |
28.5200 USD |
| 2021-12-11 |
27.8100 USD |
590,573.9356 |
26.7600 USD |
26.1100 USD |
28.5000 USD |
27.8100 USD |
| 2021-12-10 |
27.2500 USD |
703,978.4363 |
28.3300 USD |
26.4900 USD |
29.4800 USD |
27.2500 USD |
| 2021-12-09 |
28.7200 USD |
569,131.5554 |
31.5960 USD |
28.0800 USD |
31.7670 USD |
28.7200 USD |
| 2021-12-08 |
31.3760 USD |
1,104,435.7719 |
29.5070 USD |
29.0960 USD |
33.3400 USD |
31.3760 USD |
| 2021-12-07 |
29.4400 USD |
680,983.7771 |
30.2310 USD |
29.0700 USD |
31.2830 USD |
29.4400 USD |
| 2021-12-06 |
29.8300 USD |
1,217,794.3627 |
30.4100 USD |
26.7490 USD |
30.5440 USD |
29.8300 USD |
| 2021-12-05 |
30.3870 USD |
977,551.0321 |
31.7960 USD |
28.2970 USD |
32.3470 USD |
30.3870 USD |
| 2021-12-04 |
31.6320 USD |
1,345,218.8134 |
37.9300 USD |
25.9600 USD |
38.1590 USD |
31.6320 USD |
| 2021-12-03 |
38.0530 USD |
635,924.1793 |
40.1630 USD |
35.6600 USD |
41.4430 USD |
38.0530 USD |
| 2021-12-02 |
40.2440 USD |
396,305.6945 |
41.0090 USD |
39.6940 USD |
41.0330 USD |
40.2440 USD |
| 2021-12-01 |
40.8670 USD |
474,412.9966 |
40.8660 USD |
40.4000 USD |
42.9670 USD |
40.8670 USD |
| 2021-11-30 |
41.3180 USD |
628,391.3315 |
42.0240 USD |
40.2000 USD |
42.8050 USD |
41.3180 USD |
| 2021-11-29 |
42.0750 USD |
419,855.8346 |
41.8860 USD |
41.0600 USD |
42.6490 USD |
42.0750 USD |
| 2021-11-28 |
41.8600 USD |
636,241.6749 |
42.1600 USD |
39.1720 USD |
42.4190 USD |
41.8600 USD |
| 2021-11-27 |
41.7830 USD |
877,820.8424 |
39.6280 USD |
39.3010 USD |
44.7160 USD |
41.7830 USD |
| 2021-11-26 |
39.3670 USD |
1,107,500.4236 |
43.1000 USD |
38.4510 USD |
45.9930 USD |
39.3670 USD |
| 2021-11-25 |
42.9930 USD |
473,777.8147 |
40.3860 USD |
40.3100 USD |
44.2390 USD |
42.9930 USD |
| 2021-11-24 |
40.9340 USD |
380,210.7585 |
42.0320 USD |
40.1010 USD |
42.0620 USD |
40.9340 USD |
| 2021-11-23 |
41.9800 USD |
390,017.6095 |
41.6460 USD |
40.7500 USD |
42.5060 USD |
41.9800 USD |
| 2021-11-22 |
41.6890 USD |
503,663.5872 |
43.2880 USD |
40.7510 USD |
43.5200 USD |
41.6890 USD |
| 2021-11-21 |
43.9900 USD |
629,030.6174 |
43.5010 USD |
42.9150 USD |
45.7730 USD |
43.9900 USD |
| 2021-11-20 |
43.4700 USD |
384,704.4019 |
41.9100 USD |
41.0910 USD |
44.2480 USD |
43.4700 USD |
| 2021-11-19 |
41.8440 USD |
478,019.7643 |
39.8380 USD |
39.0710 USD |
42.7160 USD |
41.8440 USD |
| 2021-11-18 |
39.9000 USD |
744,109.6211 |
42.8990 USD |
38.1400 USD |
43.3460 USD |
39.9000 USD |
| 2021-11-17 |
42.4320 USD |
696,643.6754 |
42.6210 USD |
40.5970 USD |
43.4810 USD |
42.4320 USD |
| 2021-11-16 |
43.0320 USD |
933,057.7484 |
46.8470 USD |
40.2200 USD |
46.8470 USD |
43.0320 USD |
| 2021-11-15 |
46.9990 USD |
421,124.0319 |
48.3550 USD |
46.0060 USD |
49.2710 USD |
46.9990 USD |
| 2021-11-14 |
48.0180 USD |
528,609.2658 |
48.4570 USD |
46.7710 USD |
49.8040 USD |
48.0180 USD |
| 2021-11-13 |
47.9280 USD |
431,392.5434 |
46.3680 USD |
45.4240 USD |
49.1560 USD |
47.9280 USD |
| 2021-11-12 |
46.5370 USD |
674,158.3695 |
47.7350 USD |
44.3610 USD |
48.6460 USD |
46.5370 USD |
| 2021-11-11 |
48.2540 USD |
670,080.3578 |
48.2150 USD |
46.6000 USD |
49.2090 USD |
48.2540 USD |
| 2021-11-10 |
47.8900 USD |
1,031,208.6143 |
52.5450 USD |
43.1400 USD |
54.6300 USD |
47.8900 USD |
| 2021-11-09 |
52.6000 USD |
895,634.7593 |
54.7680 USD |
52.2800 USD |
57.1590 USD |
52.6000 USD |