Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
5.1830 USD |
729,462.7107 |
5.3390 USD |
4.9810 USD |
5.3650 USD |
5.1830 USD |
| 2025-05-18 |
5.2120 USD |
803,074.7854 |
5.1480 USD |
5.0170 USD |
5.4560 USD |
5.2120 USD |
| 2025-05-17 |
5.1260 USD |
683,325.6165 |
5.2670 USD |
5.0900 USD |
5.2790 USD |
5.1260 USD |
| 2025-05-16 |
5.3420 USD |
916,465.1450 |
5.4040 USD |
5.2980 USD |
5.5450 USD |
5.3420 USD |
| 2025-05-15 |
5.4390 USD |
1,154,673.2652 |
5.6460 USD |
5.2980 USD |
5.7030 USD |
5.4390 USD |
| 2025-05-14 |
5.6490 USD |
970,400.4534 |
5.9090 USD |
5.5990 USD |
5.9910 USD |
5.6490 USD |
| 2025-05-13 |
5.9220 USD |
1,242,405.8440 |
5.7420 USD |
5.4420 USD |
5.9860 USD |
5.9220 USD |
| 2025-05-12 |
5.7510 USD |
1,932,994.2295 |
5.7760 USD |
5.5620 USD |
6.1320 USD |
5.7510 USD |
| 2025-05-11 |
5.7070 USD |
1,274,335.8705 |
5.8370 USD |
5.4960 USD |
5.9900 USD |
5.7070 USD |
| 2025-05-10 |
5.5460 USD |
985,209.7201 |
5.4480 USD |
5.3850 USD |
5.6100 USD |
5.5460 USD |
| 2025-05-09 |
5.4010 USD |
1,169,706.8574 |
5.2190 USD |
5.1830 USD |
5.4550 USD |
5.4010 USD |
| 2025-05-08 |
5.1780 USD |
1,052,685.9250 |
4.6510 USD |
4.6430 USD |
5.1850 USD |
5.1780 USD |
| 2025-05-07 |
4.5760 USD |
506,473.1099 |
4.6330 USD |
4.4990 USD |
4.6910 USD |
4.5760 USD |
| 2025-05-06 |
4.6070 USD |
767,441.6154 |
4.6120 USD |
4.4420 USD |
4.6330 USD |
4.6070 USD |
| 2025-05-05 |
4.6060 USD |
727,595.1310 |
4.6030 USD |
4.5550 USD |
4.6880 USD |
4.6060 USD |
| 2025-05-04 |
4.5760 USD |
537,604.2617 |
4.7150 USD |
4.5690 USD |
4.7460 USD |
4.5760 USD |
| 2025-05-03 |
4.7450 USD |
629,114.0238 |
4.9980 USD |
4.6550 USD |
5.0030 USD |
4.7450 USD |
| 2025-05-02 |
4.9810 USD |
715,463.3840 |
4.9510 USD |
4.8900 USD |
5.0660 USD |
4.9810 USD |
| 2025-05-01 |
4.9410 USD |
1,485,470.4386 |
4.9150 USD |
4.8290 USD |
5.0320 USD |
4.9410 USD |
| 2025-04-30 |
4.9330 USD |
769,947.9970 |
4.8920 USD |
4.7440 USD |
4.9710 USD |
4.9330 USD |
| 2025-04-29 |
4.8900 USD |
824,961.4010 |
5.1050 USD |
4.8720 USD |
5.1680 USD |
4.8900 USD |
| 2025-04-28 |
5.1080 USD |
816,541.1572 |
5.0280 USD |
4.9160 USD |
5.1900 USD |
5.1080 USD |
| 2025-04-27 |
5.0680 USD |
629,512.8145 |
5.2680 USD |
5.0190 USD |
5.3120 USD |
5.0680 USD |
| 2025-04-26 |
5.2550 USD |
496,702.7484 |
5.2880 USD |
5.2310 USD |
5.4830 USD |
5.2550 USD |
| 2025-04-25 |
5.2900 USD |
1,549,091.6363 |
5.1940 USD |
5.1050 USD |
5.4900 USD |
5.2900 USD |
| 2025-04-24 |
5.1530 USD |
618,270.4633 |
5.1790 USD |
4.9610 USD |
5.1960 USD |
5.1530 USD |
| 2025-04-23 |
5.1430 USD |
700,722.6304 |
5.1020 USD |
5.0290 USD |
5.2550 USD |
5.1430 USD |
| 2025-04-22 |
4.9900 USD |
1,004,357.6479 |
4.7620 USD |
4.6320 USD |
5.0270 USD |
4.9900 USD |
| 2025-04-21 |
4.7840 USD |
645,142.9831 |
4.8810 USD |
4.7730 USD |
5.0110 USD |
4.7840 USD |
| 2025-04-20 |
4.8770 USD |
490,136.2388 |
4.9190 USD |
4.7820 USD |
4.9590 USD |
4.8770 USD |
| 2025-04-19 |
4.9310 USD |
492,694.9190 |
4.7490 USD |
4.7420 USD |
4.9500 USD |
4.9310 USD |
| 2025-04-18 |
4.7830 USD |
346,270.5192 |
4.7180 USD |
4.6680 USD |
4.8110 USD |
4.7830 USD |
| 2025-04-17 |
4.7010 USD |
468,319.1308 |
4.6400 USD |
4.5930 USD |
4.7680 USD |
4.7010 USD |
| 2025-04-16 |
4.6910 USD |
588,501.4777 |
4.7450 USD |
4.5800 USD |
4.8170 USD |
4.6910 USD |
| 2025-04-15 |
4.7960 USD |
511,527.8437 |
4.8840 USD |
4.7670 USD |
4.9710 USD |
4.7960 USD |
| 2025-04-14 |
4.9040 USD |
832,352.2233 |
5.0050 USD |
4.8230 USD |
5.1300 USD |
4.9040 USD |
| 2025-04-13 |
4.9820 USD |
480,635.8653 |
5.2340 USD |
4.9640 USD |
5.2560 USD |
4.9820 USD |
| 2025-04-12 |
5.2210 USD |
480,665.8421 |
5.0410 USD |
5.0170 USD |
5.2420 USD |
5.2210 USD |
| 2025-04-11 |
5.0270 USD |
559,626.2584 |
4.8060 USD |
4.8060 USD |
5.0380 USD |
5.0270 USD |
| 2025-04-10 |
4.8140 USD |
675,729.4035 |
4.9860 USD |
4.7200 USD |
5.0510 USD |
4.8140 USD |
| 2025-04-09 |
4.9900 USD |
1,078,949.9405 |
4.6100 USD |
4.4850 USD |
5.0460 USD |
4.9900 USD |
| 2025-04-08 |
4.5470 USD |
664,522.1690 |
4.6300 USD |
4.4770 USD |
4.8270 USD |
4.5470 USD |
| 2025-04-07 |
4.6250 USD |
1,550,841.8757 |
4.5760 USD |
4.1840 USD |
4.8320 USD |
4.6250 USD |
| 2025-04-06 |
4.6370 USD |
736,458.9259 |
5.0530 USD |
4.5500 USD |
5.0820 USD |
4.6370 USD |
| 2025-04-05 |
4.9690 USD |
331,526.7783 |
5.0540 USD |
4.9370 USD |
5.0940 USD |
4.9690 USD |
| 2025-04-04 |
5.0320 USD |
652,641.3902 |
5.1440 USD |
4.9750 USD |
5.2440 USD |
5.0320 USD |
| 2025-04-03 |
5.1500 USD |
567,208.6510 |
5.0000 USD |
4.9270 USD |
5.2400 USD |
5.1500 USD |
| 2025-04-02 |
5.0190 USD |
431,819.5224 |
5.4130 USD |
5.0190 USD |
5.4960 USD |
5.0190 USD |
| 2025-04-01 |
5.4220 USD |
399,130.3685 |
5.3020 USD |
5.2800 USD |
5.5800 USD |
5.4220 USD |
| 2025-03-31 |
5.3250 USD |
517,781.5578 |
5.2690 USD |
5.0770 USD |
5.3920 USD |
5.3250 USD |