Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-23 |
3.6230 USD |
414,691.1586 |
3.4230 USD |
3.3720 USD |
3.6330 USD |
3.6230 USD |
| 2023-08-22 |
3.4130 USD |
386,002.1665 |
3.4910 USD |
3.2490 USD |
3.5260 USD |
3.4130 USD |
| 2023-08-21 |
3.4930 USD |
197,076.3677 |
3.5850 USD |
3.4140 USD |
3.6040 USD |
3.4930 USD |
| 2023-08-20 |
3.5800 USD |
159,588.4780 |
3.5610 USD |
3.5170 USD |
3.6040 USD |
3.5800 USD |
| 2023-08-19 |
3.5550 USD |
180,450.4656 |
3.5040 USD |
3.4690 USD |
3.5680 USD |
3.5550 USD |
| 2023-08-18 |
3.5000 USD |
382,997.1659 |
3.4040 USD |
3.3850 USD |
3.5350 USD |
3.5000 USD |
| 2023-08-17 |
3.4000 USD |
678,779.8315 |
3.6970 USD |
3.1830 USD |
3.8270 USD |
3.4000 USD |
| 2023-08-16 |
3.6810 USD |
388,843.3994 |
3.8260 USD |
3.5730 USD |
3.8530 USD |
3.6810 USD |
| 2023-08-15 |
3.8270 USD |
485,320.6730 |
4.0470 USD |
3.5530 USD |
4.0760 USD |
3.8270 USD |
| 2023-08-14 |
4.0540 USD |
326,118.9524 |
4.0260 USD |
4.0140 USD |
4.1240 USD |
4.0540 USD |
| 2023-08-13 |
4.0260 USD |
208,785.4992 |
4.0470 USD |
4.0210 USD |
4.0880 USD |
4.0260 USD |
| 2023-08-12 |
4.0510 USD |
87,248.6553 |
4.0270 USD |
4.0160 USD |
4.0590 USD |
4.0510 USD |
| 2023-08-11 |
4.0220 USD |
177,040.3699 |
4.0300 USD |
4.0000 USD |
4.0460 USD |
4.0220 USD |
| 2023-08-10 |
4.0180 USD |
311,128.2328 |
4.0800 USD |
4.0070 USD |
4.1050 USD |
4.0180 USD |
| 2023-08-09 |
4.0870 USD |
341,477.5713 |
4.1030 USD |
4.0280 USD |
4.1400 USD |
4.0870 USD |
| 2023-08-08 |
4.1110 USD |
285,238.2766 |
4.0890 USD |
4.0490 USD |
4.1710 USD |
4.1110 USD |
| 2023-08-07 |
4.0900 USD |
229,900.6853 |
4.1170 USD |
3.9920 USD |
4.1700 USD |
4.0900 USD |
| 2023-08-06 |
4.1130 USD |
171,465.9345 |
4.0140 USD |
4.0060 USD |
4.1320 USD |
4.1130 USD |
| 2023-08-05 |
4.0150 USD |
129,807.5665 |
4.0280 USD |
4.0000 USD |
4.0440 USD |
4.0150 USD |
| 2023-08-04 |
4.0200 USD |
173,664.1864 |
4.0330 USD |
3.9580 USD |
4.0740 USD |
4.0200 USD |
| 2023-08-03 |
4.0350 USD |
230,536.9439 |
4.1360 USD |
4.0110 USD |
4.1620 USD |
4.0350 USD |
| 2023-08-02 |
4.1370 USD |
373,805.9212 |
4.2530 USD |
4.1010 USD |
4.2820 USD |
4.1370 USD |
| 2023-08-01 |
4.2400 USD |
343,272.1947 |
4.2130 USD |
4.0800 USD |
4.2400 USD |
4.2400 USD |
| 2023-07-31 |
4.2060 USD |
204,654.0592 |
4.2670 USD |
4.1710 USD |
4.2910 USD |
4.2060 USD |
| 2023-07-30 |
4.2740 USD |
162,529.0991 |
4.3360 USD |
4.1960 USD |
4.3710 USD |
4.2740 USD |
| 2023-07-29 |
4.3350 USD |
178,059.6077 |
4.3180 USD |
4.2770 USD |
4.3890 USD |
4.3350 USD |
| 2023-07-28 |
4.3180 USD |
308,331.2059 |
4.2280 USD |
4.1870 USD |
4.3590 USD |
4.3180 USD |
| 2023-07-27 |
4.2270 USD |
617,104.8783 |
4.0840 USD |
4.0510 USD |
4.2300 USD |
4.2270 USD |
| 2023-07-26 |
4.0890 USD |
166,604.9755 |
4.0200 USD |
3.9780 USD |
4.1230 USD |
4.0890 USD |
| 2023-07-25 |
4.0250 USD |
183,122.4231 |
4.0150 USD |
3.9740 USD |
4.0770 USD |
4.0250 USD |
| 2023-07-24 |
4.0150 USD |
426,939.7541 |
4.2140 USD |
3.9460 USD |
4.2260 USD |
4.0150 USD |
| 2023-07-23 |
4.2140 USD |
746,686.8915 |
4.1350 USD |
4.1350 USD |
4.3260 USD |
4.2140 USD |
| 2023-07-22 |
4.1110 USD |
325,164.6160 |
4.0650 USD |
4.0570 USD |
4.1740 USD |
4.1110 USD |
| 2023-07-21 |
4.0590 USD |
294,288.8735 |
4.0440 USD |
4.0130 USD |
4.1350 USD |
4.0590 USD |
| 2023-07-20 |
4.0400 USD |
532,987.8580 |
4.0640 USD |
4.0030 USD |
4.1720 USD |
4.0400 USD |
| 2023-07-19 |
4.0670 USD |
568,763.8583 |
4.0700 USD |
4.0310 USD |
4.1480 USD |
4.0670 USD |
| 2023-07-18 |
4.0700 USD |
426,735.5993 |
4.1020 USD |
3.9300 USD |
4.1180 USD |
4.0700 USD |
| 2023-07-17 |
4.1010 USD |
427,973.0683 |
4.0780 USD |
3.9690 USD |
4.1590 USD |
4.1010 USD |
| 2023-07-16 |
4.1080 USD |
270,869.6656 |
4.2100 USD |
4.0600 USD |
4.2250 USD |
4.1080 USD |
| 2023-07-15 |
4.1760 USD |
336,011.8443 |
4.2480 USD |
4.1260 USD |
4.2840 USD |
4.1760 USD |
| 2023-07-14 |
4.2580 USD |
740,199.1797 |
4.3810 USD |
4.1240 USD |
4.5190 USD |
4.2580 USD |
| 2023-07-13 |
4.3270 USD |
981,605.4353 |
4.1260 USD |
4.0950 USD |
4.4040 USD |
4.3270 USD |
| 2023-07-12 |
4.1230 USD |
509,188.1319 |
4.1210 USD |
4.0500 USD |
4.2250 USD |
4.1230 USD |
| 2023-07-11 |
4.1170 USD |
172,634.3315 |
4.0800 USD |
4.0350 USD |
4.1730 USD |
4.1170 USD |
| 2023-07-10 |
4.0780 USD |
534,334.1062 |
4.0330 USD |
3.9200 USD |
4.1810 USD |
4.0780 USD |
| 2023-07-09 |
4.0260 USD |
121,763.6372 |
4.0510 USD |
4.0130 USD |
4.0990 USD |
4.0260 USD |
| 2023-07-08 |
4.0470 USD |
315,742.1624 |
4.1070 USD |
3.9590 USD |
4.1580 USD |
4.0470 USD |
| 2023-07-07 |
4.1010 USD |
253,792.0514 |
4.0500 USD |
4.0060 USD |
4.1310 USD |
4.1010 USD |
| 2023-07-06 |
4.0850 USD |
231,708.8485 |
4.2310 USD |
4.0640 USD |
4.3990 USD |
4.0850 USD |
| 2023-07-05 |
4.2080 USD |
231,412.8646 |
4.3480 USD |
4.1540 USD |
4.4490 USD |
4.2080 USD |