Market [unlinked] / USD
Identifier on Coinbase Pro: ICP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
10.5450 USD |
2,231,464.9032 |
10.1730 USD |
8.8190 USD |
10.7700 USD |
10.5450 USD |
| 2024-12-19 |
10.1600 USD |
1,819,252.8350 |
11.0740 USD |
9.8200 USD |
12.1980 USD |
10.1600 USD |
| 2024-12-18 |
11.0790 USD |
1,401,643.6907 |
12.0790 USD |
11.0360 USD |
13.2230 USD |
11.0790 USD |
| 2024-12-17 |
12.0780 USD |
908,985.4999 |
12.6810 USD |
11.9870 USD |
13.1780 USD |
12.0780 USD |
| 2024-12-16 |
12.6820 USD |
1,059,732.8129 |
13.1910 USD |
12.4130 USD |
13.6110 USD |
12.6820 USD |
| 2024-12-15 |
13.1880 USD |
739,737.1304 |
12.8790 USD |
12.5190 USD |
13.3470 USD |
13.1880 USD |
| 2024-12-14 |
12.8770 USD |
737,712.1170 |
13.5260 USD |
12.5240 USD |
13.7700 USD |
12.8770 USD |
| 2024-12-13 |
13.5260 USD |
1,114,128.6989 |
13.6720 USD |
13.1530 USD |
13.9350 USD |
13.5260 USD |
| 2024-12-12 |
13.6700 USD |
1,768,211.4797 |
13.1620 USD |
12.9550 USD |
14.2600 USD |
13.6700 USD |
| 2024-12-11 |
13.1610 USD |
1,512,732.3742 |
11.7920 USD |
11.3680 USD |
13.2450 USD |
13.1610 USD |
| 2024-12-10 |
11.7880 USD |
2,648,415.4929 |
11.9560 USD |
10.8190 USD |
12.4250 USD |
11.7880 USD |
| 2024-12-09 |
11.9570 USD |
2,882,037.0589 |
14.5840 USD |
10.6360 USD |
14.6100 USD |
11.9570 USD |
| 2024-12-08 |
14.5820 USD |
991,136.9877 |
14.6830 USD |
14.1180 USD |
14.8990 USD |
14.5820 USD |
| 2024-12-07 |
14.6840 USD |
1,232,448.4942 |
15.2480 USD |
14.5290 USD |
15.5900 USD |
14.6840 USD |
| 2024-12-06 |
15.2500 USD |
2,150,032.8253 |
14.2680 USD |
14.1360 USD |
15.3720 USD |
15.2500 USD |
| 2024-12-05 |
14.2690 USD |
2,886,698.4008 |
14.6920 USD |
13.8080 USD |
15.5250 USD |
14.2690 USD |
| 2024-12-04 |
14.6910 USD |
2,442,684.3834 |
14.6600 USD |
14.1520 USD |
15.4300 USD |
14.6910 USD |
| 2024-12-03 |
14.6520 USD |
2,696,768.1138 |
13.7900 USD |
13.0000 USD |
14.8330 USD |
14.6520 USD |
| 2024-12-02 |
13.7900 USD |
2,377,359.1359 |
12.7660 USD |
12.3960 USD |
14.5310 USD |
13.7900 USD |
| 2024-12-01 |
12.7730 USD |
1,601,414.5176 |
12.4500 USD |
11.9260 USD |
13.1930 USD |
12.7730 USD |
| 2024-11-30 |
12.4500 USD |
1,223,052.2099 |
12.0700 USD |
11.8040 USD |
12.8000 USD |
12.4500 USD |
| 2024-11-29 |
12.0650 USD |
916,383.3716 |
11.5660 USD |
11.2260 USD |
12.1490 USD |
12.0650 USD |
| 2024-11-28 |
11.5650 USD |
646,057.4187 |
11.6790 USD |
11.0630 USD |
11.6950 USD |
11.5650 USD |
| 2024-11-27 |
11.6960 USD |
711,821.0975 |
11.1000 USD |
10.8890 USD |
11.7880 USD |
11.6960 USD |
| 2024-11-26 |
11.1440 USD |
919,853.2053 |
11.4990 USD |
10.6960 USD |
12.0000 USD |
11.1440 USD |
| 2024-11-25 |
11.5030 USD |
1,685,963.4216 |
11.6600 USD |
11.0500 USD |
12.7600 USD |
11.5030 USD |
| 2024-11-24 |
11.6520 USD |
1,686,392.7549 |
11.4010 USD |
10.3980 USD |
12.1250 USD |
11.6520 USD |
| 2024-11-23 |
11.4030 USD |
2,085,754.7181 |
11.2840 USD |
10.7720 USD |
12.1510 USD |
11.4030 USD |
| 2024-11-22 |
11.2790 USD |
2,151,525.9399 |
9.2440 USD |
9.1030 USD |
11.4000 USD |
11.2790 USD |
| 2024-11-21 |
9.2230 USD |
1,118,586.7088 |
8.8380 USD |
8.6800 USD |
9.4800 USD |
9.2230 USD |
| 2024-11-20 |
8.8430 USD |
722,501.5680 |
9.1580 USD |
8.8000 USD |
9.5500 USD |
8.8430 USD |
| 2024-11-19 |
9.1550 USD |
1,054,388.8049 |
9.4350 USD |
8.9700 USD |
9.7990 USD |
9.1550 USD |
| 2024-11-18 |
9.4350 USD |
1,299,093.0823 |
8.9890 USD |
8.9000 USD |
9.5450 USD |
9.4350 USD |
| 2024-11-17 |
8.9930 USD |
1,105,783.5857 |
9.2460 USD |
8.8840 USD |
10.1500 USD |
8.9930 USD |
| 2024-11-16 |
9.2530 USD |
1,336,039.3100 |
8.6840 USD |
8.6060 USD |
9.5500 USD |
9.2530 USD |
| 2024-11-15 |
8.6890 USD |
1,664,105.9904 |
7.9800 USD |
7.8310 USD |
8.8950 USD |
8.6890 USD |
| 2024-11-14 |
7.9830 USD |
1,114,369.0355 |
8.5300 USD |
7.8620 USD |
8.7340 USD |
7.9830 USD |
| 2024-11-13 |
8.5300 USD |
1,271,148.6936 |
8.8280 USD |
8.0770 USD |
8.9890 USD |
8.5300 USD |
| 2024-11-12 |
8.8330 USD |
1,191,158.4819 |
9.5000 USD |
8.5000 USD |
9.6790 USD |
8.8330 USD |
| 2024-11-11 |
9.4980 USD |
924,415.7915 |
9.0060 USD |
8.8120 USD |
9.5000 USD |
9.4980 USD |
| 2024-11-10 |
9.0050 USD |
1,147,485.9780 |
8.5690 USD |
8.4770 USD |
9.4800 USD |
9.0050 USD |
| 2024-11-09 |
8.5680 USD |
665,781.5246 |
8.6310 USD |
8.1110 USD |
8.6320 USD |
8.5680 USD |
| 2024-11-08 |
8.6180 USD |
891,271.9940 |
7.8280 USD |
7.5990 USD |
8.6920 USD |
8.6180 USD |
| 2024-11-07 |
7.8220 USD |
1,739,134.6609 |
7.8850 USD |
7.4900 USD |
8.1200 USD |
7.8220 USD |
| 2024-11-06 |
7.8850 USD |
881,251.5998 |
7.3650 USD |
7.3650 USD |
8.0700 USD |
7.8850 USD |
| 2024-11-05 |
7.3640 USD |
261,257.5703 |
7.0180 USD |
7.0120 USD |
7.4480 USD |
7.3640 USD |
| 2024-11-04 |
7.0180 USD |
300,467.1255 |
7.1830 USD |
6.8280 USD |
7.2880 USD |
7.0180 USD |
| 2024-11-03 |
7.1840 USD |
530,562.3170 |
7.5290 USD |
6.9030 USD |
7.5830 USD |
7.1840 USD |
| 2024-11-02 |
7.5300 USD |
243,297.1331 |
7.8100 USD |
7.4550 USD |
7.9410 USD |
7.5300 USD |
| 2024-11-01 |
7.8080 USD |
391,179.5169 |
7.8500 USD |
7.6850 USD |
8.1130 USD |
7.8080 USD |