Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
5.2630 USD |
342,377.6681 |
5.3420 USD |
5.1970 USD |
5.4560 USD |
5.2630 USD |
| 2025-03-29 |
5.3150 USD |
417,402.1727 |
5.6010 USD |
5.2590 USD |
5.6440 USD |
5.3150 USD |
| 2025-03-28 |
5.6330 USD |
572,696.1826 |
6.0970 USD |
5.5490 USD |
6.1250 USD |
5.6330 USD |
| 2025-03-27 |
6.0500 USD |
301,036.0132 |
6.0630 USD |
5.9380 USD |
6.1920 USD |
6.0500 USD |
| 2025-03-26 |
6.1080 USD |
391,270.4794 |
6.1910 USD |
6.0040 USD |
6.3710 USD |
6.1080 USD |
| 2025-03-25 |
6.1840 USD |
495,686.8601 |
6.0470 USD |
5.9440 USD |
6.2330 USD |
6.1840 USD |
| 2025-03-24 |
6.0370 USD |
337,195.6851 |
5.8380 USD |
5.7600 USD |
6.1140 USD |
6.0370 USD |
| 2025-03-23 |
5.7850 USD |
207,613.4838 |
5.7480 USD |
5.7140 USD |
5.8520 USD |
5.7850 USD |
| 2025-03-22 |
5.8080 USD |
154,466.2603 |
5.6640 USD |
5.6050 USD |
5.8260 USD |
5.8080 USD |
| 2025-03-21 |
5.6930 USD |
240,237.8484 |
5.7450 USD |
5.6130 USD |
5.7840 USD |
5.6930 USD |
| 2025-03-20 |
5.7210 USD |
289,493.8742 |
5.9820 USD |
5.7050 USD |
6.0100 USD |
5.7210 USD |
| 2025-03-19 |
5.9660 USD |
397,941.2018 |
5.8130 USD |
5.7850 USD |
6.0070 USD |
5.9660 USD |
| 2025-03-18 |
5.8220 USD |
464,742.1663 |
5.8940 USD |
5.6010 USD |
5.9060 USD |
5.8220 USD |
| 2025-03-17 |
5.9810 USD |
533,933.0686 |
5.5680 USD |
5.5680 USD |
6.0900 USD |
5.9810 USD |
| 2025-03-16 |
5.5960 USD |
301,197.7687 |
5.8270 USD |
5.5320 USD |
5.8680 USD |
5.5960 USD |
| 2025-03-15 |
5.8230 USD |
262,297.5426 |
5.6600 USD |
5.6230 USD |
5.8910 USD |
5.8230 USD |
| 2025-03-14 |
5.6720 USD |
354,905.3402 |
5.4450 USD |
5.4250 USD |
5.7340 USD |
5.6720 USD |
| 2025-03-13 |
5.4540 USD |
638,351.2513 |
5.4880 USD |
5.2710 USD |
5.6350 USD |
5.4540 USD |
| 2025-03-12 |
5.4930 USD |
638,949.5177 |
5.4150 USD |
5.2410 USD |
5.5810 USD |
5.4930 USD |
| 2025-03-11 |
5.4500 USD |
979,329.8771 |
5.0940 USD |
4.8370 USD |
5.5190 USD |
5.4500 USD |
| 2025-03-10 |
5.1730 USD |
753,205.8510 |
5.4240 USD |
5.0070 USD |
5.7900 USD |
5.1730 USD |
| 2025-03-09 |
5.4050 USD |
525,994.6688 |
5.9500 USD |
5.3400 USD |
5.9940 USD |
5.4050 USD |
| 2025-03-08 |
5.9700 USD |
514,661.0693 |
6.0560 USD |
5.8700 USD |
6.0950 USD |
5.9700 USD |
| 2025-03-07 |
6.0800 USD |
575,289.8009 |
6.1940 USD |
5.8570 USD |
6.3480 USD |
6.0800 USD |
| 2025-03-06 |
6.1850 USD |
469,896.6998 |
6.3770 USD |
6.1100 USD |
6.4660 USD |
6.1850 USD |
| 2025-03-05 |
6.2250 USD |
535,039.6856 |
6.0260 USD |
5.9500 USD |
6.2900 USD |
6.2250 USD |
| 2025-03-04 |
6.0860 USD |
877,376.7040 |
6.1560 USD |
5.6240 USD |
6.2070 USD |
6.0860 USD |
| 2025-03-03 |
6.1720 USD |
881,793.1243 |
7.2330 USD |
6.0870 USD |
7.2700 USD |
6.1720 USD |
| 2025-03-02 |
7.2130 USD |
695,699.4174 |
6.5780 USD |
6.5100 USD |
7.2430 USD |
7.2130 USD |
| 2025-03-01 |
6.6300 USD |
383,972.3242 |
6.5100 USD |
6.3110 USD |
6.6470 USD |
6.6300 USD |
| 2025-02-28 |
6.5180 USD |
1,038,187.3031 |
6.6530 USD |
6.0000 USD |
6.6720 USD |
6.5180 USD |
| 2025-02-27 |
6.6770 USD |
367,312.1234 |
6.3860 USD |
6.3250 USD |
6.8180 USD |
6.6770 USD |
| 2025-02-26 |
6.4800 USD |
592,876.4341 |
6.3370 USD |
6.1440 USD |
6.6070 USD |
6.4800 USD |
| 2025-02-25 |
6.3380 USD |
1,250,306.7523 |
6.3950 USD |
5.8790 USD |
6.4360 USD |
6.3380 USD |
| 2025-02-24 |
6.4080 USD |
862,668.8091 |
7.0630 USD |
6.3680 USD |
7.1020 USD |
6.4080 USD |
| 2025-02-23 |
7.0480 USD |
330,820.6552 |
7.1860 USD |
6.9620 USD |
7.2610 USD |
7.0480 USD |
| 2025-02-22 |
7.1820 USD |
309,716.3851 |
6.9840 USD |
6.9520 USD |
7.2630 USD |
7.1820 USD |
| 2025-02-21 |
6.9160 USD |
586,268.8695 |
7.1470 USD |
6.8350 USD |
7.4900 USD |
6.9160 USD |
| 2025-02-20 |
7.1360 USD |
527,366.8236 |
6.8520 USD |
6.8090 USD |
7.1820 USD |
7.1360 USD |
| 2025-02-19 |
6.8000 USD |
420,590.0994 |
6.7510 USD |
6.6690 USD |
6.9350 USD |
6.8000 USD |
| 2025-02-18 |
6.7440 USD |
660,845.4937 |
7.0550 USD |
6.5580 USD |
7.0780 USD |
6.7440 USD |
| 2025-02-17 |
7.1020 USD |
560,864.7469 |
6.9950 USD |
6.8850 USD |
7.2390 USD |
7.1020 USD |
| 2025-02-16 |
6.9580 USD |
572,798.2364 |
7.1070 USD |
6.8940 USD |
7.1340 USD |
6.9580 USD |
| 2025-02-15 |
7.0800 USD |
437,880.2321 |
7.2310 USD |
7.0100 USD |
7.3100 USD |
7.0800 USD |
| 2025-02-14 |
7.3020 USD |
656,742.1876 |
7.1320 USD |
7.1040 USD |
7.4130 USD |
7.3020 USD |
| 2025-02-13 |
7.1280 USD |
779,331.5942 |
7.4000 USD |
6.9990 USD |
7.4170 USD |
7.1280 USD |
| 2025-02-12 |
7.4010 USD |
1,000,342.1970 |
7.0850 USD |
6.8490 USD |
7.4780 USD |
7.4010 USD |
| 2025-02-11 |
7.1560 USD |
772,321.9156 |
7.0100 USD |
6.9200 USD |
7.4270 USD |
7.1560 USD |
| 2025-02-10 |
6.9880 USD |
777,780.3104 |
6.9470 USD |
6.7170 USD |
7.2130 USD |
6.9880 USD |
| 2025-02-09 |
6.6490 USD |
578,882.4685 |
7.0140 USD |
6.6360 USD |
7.1470 USD |
6.6490 USD |