Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-08 |
54.8130 USD |
1,450,564.5556 |
53.6050 USD |
51.4970 USD |
58.1800 USD |
54.8130 USD |
| 2021-11-07 |
53.5200 USD |
837,511.4793 |
49.5840 USD |
48.9000 USD |
53.8500 USD |
53.5200 USD |
| 2021-11-06 |
49.6980 USD |
836,154.8205 |
49.4130 USD |
46.5330 USD |
52.0830 USD |
49.6980 USD |
| 2021-11-05 |
49.6080 USD |
2,176,306.7958 |
46.0570 USD |
45.3800 USD |
54.9790 USD |
49.6080 USD |
| 2021-11-04 |
46.4410 USD |
701,608.3080 |
46.7160 USD |
44.7760 USD |
48.0160 USD |
46.4410 USD |
| 2021-11-03 |
46.6900 USD |
718,040.3071 |
47.2750 USD |
44.5500 USD |
48.2080 USD |
46.6900 USD |
| 2021-11-02 |
46.9480 USD |
811,783.9297 |
47.1000 USD |
45.4420 USD |
48.9790 USD |
46.9480 USD |
| 2021-11-01 |
46.1530 USD |
730,749.7809 |
45.0100 USD |
43.1530 USD |
46.7370 USD |
46.1530 USD |
| 2021-10-31 |
45.1810 USD |
979,979.6100 |
43.4390 USD |
43.0360 USD |
46.9450 USD |
45.1810 USD |
| 2021-10-30 |
43.0150 USD |
502,554.6418 |
45.4540 USD |
42.3440 USD |
45.5070 USD |
43.0150 USD |
| 2021-10-29 |
45.2210 USD |
806,192.7174 |
43.1940 USD |
42.6820 USD |
45.8720 USD |
45.2210 USD |
| 2021-10-28 |
42.9650 USD |
1,008,727.0508 |
40.6940 USD |
40.5290 USD |
44.3240 USD |
42.9650 USD |
| 2021-10-27 |
41.0260 USD |
1,564,291.4809 |
46.8540 USD |
37.6900 USD |
47.9790 USD |
41.0260 USD |
| 2021-10-26 |
46.8160 USD |
1,218,533.6202 |
48.7360 USD |
46.0030 USD |
51.9360 USD |
46.8160 USD |
| 2021-10-25 |
48.6750 USD |
847,022.6862 |
43.3380 USD |
43.1000 USD |
51.6800 USD |
48.6750 USD |
| 2021-10-24 |
43.3370 USD |
477,454.2219 |
45.4400 USD |
42.1830 USD |
45.4840 USD |
43.3370 USD |
| 2021-10-23 |
45.3830 USD |
353,990.7029 |
45.0110 USD |
44.0500 USD |
46.1320 USD |
45.3830 USD |
| 2021-10-22 |
44.8490 USD |
434,822.4033 |
44.6570 USD |
43.6890 USD |
46.3240 USD |
44.8490 USD |
| 2021-10-21 |
44.8200 USD |
850,816.6759 |
46.9290 USD |
44.3820 USD |
48.4890 USD |
44.8200 USD |
| 2021-10-20 |
46.8140 USD |
638,783.6417 |
43.7820 USD |
43.3510 USD |
48.0920 USD |
46.8140 USD |
| 2021-10-19 |
43.9030 USD |
431,769.9251 |
43.8070 USD |
42.8070 USD |
45.5260 USD |
43.9030 USD |
| 2021-10-18 |
43.6790 USD |
491,561.1714 |
44.1230 USD |
42.0300 USD |
44.5210 USD |
43.6790 USD |
| 2021-10-17 |
43.7390 USD |
618,556.7061 |
45.9710 USD |
42.0000 USD |
46.8300 USD |
43.7390 USD |
| 2021-10-16 |
46.0460 USD |
1,171,358.7643 |
43.1020 USD |
42.8850 USD |
47.4990 USD |
46.0460 USD |
| 2021-10-15 |
43.0940 USD |
1,296,837.0771 |
42.8910 USD |
41.2500 USD |
44.3040 USD |
43.0940 USD |
| 2021-10-14 |
42.5130 USD |
975,056.2460 |
43.1800 USD |
42.2930 USD |
45.4250 USD |
42.5130 USD |
| 2021-10-13 |
42.9540 USD |
905,789.9074 |
43.1430 USD |
40.2070 USD |
44.3130 USD |
42.9540 USD |
| 2021-10-12 |
43.0240 USD |
1,312,552.4479 |
45.0260 USD |
40.6460 USD |
45.0620 USD |
43.0240 USD |
| 2021-10-11 |
44.6410 USD |
813,902.2375 |
44.9120 USD |
43.1340 USD |
47.1200 USD |
44.6410 USD |
| 2021-10-10 |
45.4980 USD |
932,909.8072 |
49.5370 USD |
43.8600 USD |
49.5520 USD |
45.4980 USD |
| 2021-10-09 |
49.2810 USD |
712,335.2172 |
49.2040 USD |
48.5010 USD |
51.8440 USD |
49.2810 USD |
| 2021-10-08 |
49.0040 USD |
1,279,595.3504 |
50.9220 USD |
48.5500 USD |
52.2240 USD |
49.0040 USD |
| 2021-10-07 |
51.0830 USD |
1,033,433.4876 |
52.7500 USD |
50.6720 USD |
54.4380 USD |
51.0830 USD |
| 2021-10-06 |
52.8400 USD |
897,983.0994 |
54.4600 USD |
50.3500 USD |
56.9620 USD |
52.8400 USD |
| 2021-10-05 |
54.8200 USD |
1,734,092.5591 |
48.9570 USD |
48.2970 USD |
57.3110 USD |
54.8200 USD |
| 2021-10-04 |
48.8790 USD |
587,444.0854 |
50.3270 USD |
46.8930 USD |
50.3840 USD |
48.8790 USD |
| 2021-10-03 |
50.3000 USD |
482,319.8730 |
49.6010 USD |
48.0420 USD |
51.4460 USD |
50.3000 USD |
| 2021-10-02 |
49.7220 USD |
527,923.8196 |
51.6660 USD |
48.4910 USD |
52.5600 USD |
49.7220 USD |
| 2021-10-01 |
51.9690 USD |
730,334.4972 |
45.0730 USD |
44.7940 USD |
52.7020 USD |
51.9690 USD |
| 2021-09-30 |
44.7180 USD |
528,335.5354 |
44.4000 USD |
43.4200 USD |
45.6190 USD |
44.7180 USD |
| 2021-09-29 |
42.9520 USD |
601,389.8007 |
40.8790 USD |
40.5820 USD |
45.7840 USD |
42.9520 USD |
| 2021-09-28 |
40.8930 USD |
488,088.3235 |
42.4470 USD |
40.6700 USD |
43.8360 USD |
40.8930 USD |
| 2021-09-27 |
42.4410 USD |
619,277.3728 |
43.6720 USD |
42.2960 USD |
46.7390 USD |
42.4410 USD |
| 2021-09-26 |
43.3020 USD |
685,203.5471 |
45.8430 USD |
39.5500 USD |
45.9520 USD |
43.3020 USD |
| 2021-09-25 |
45.8970 USD |
390,235.3512 |
46.1030 USD |
44.0550 USD |
47.1220 USD |
45.8970 USD |
| 2021-09-24 |
46.6040 USD |
751,765.5062 |
50.5970 USD |
42.2100 USD |
51.4630 USD |
46.6040 USD |
| 2021-09-23 |
50.5910 USD |
627,161.6178 |
49.9050 USD |
48.8480 USD |
52.1890 USD |
50.5910 USD |
| 2021-09-22 |
50.1020 USD |
663,169.2317 |
44.7520 USD |
44.0590 USD |
51.7500 USD |
50.1020 USD |
| 2021-09-21 |
44.4550 USD |
874,816.6532 |
47.5990 USD |
41.9690 USD |
50.1000 USD |
44.4550 USD |
| 2021-09-20 |
47.1290 USD |
970,695.1456 |
57.2160 USD |
45.2410 USD |
57.3320 USD |
47.1290 USD |