Identifier on Kraken: ICPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
3.5290 USD |
161,408.0494 ICP |
3.6490 USD |
3.3830 USD |
3.6800 USD |
3.4270 USD |
| 2025-12-04 |
3.7400 USD |
154,495.6585 ICP |
3.7380 USD |
3.5960 USD |
3.8730 USD |
3.6390 USD |
| 2025-12-03 |
3.7160 USD |
325,748.0363 ICP |
3.7680 USD |
3.5920 USD |
3.8300 USD |
3.6770 USD |
| 2025-12-02 |
3.6540 USD |
79,172.0150 ICP |
3.7180 USD |
3.6280 USD |
3.7350 USD |
3.6490 USD |
| 2025-12-01 |
3.6410 USD |
543,574.5556 ICP |
3.8370 USD |
3.5430 USD |
3.8560 USD |
3.6830 USD |
| 2025-11-30 |
4.0130 USD |
113,420.1982 ICP |
4.0020 USD |
3.9620 USD |
4.0740 USD |
3.9710 USD |
| 2025-11-29 |
4.0190 USD |
101,951.7717 ICP |
4.0370 USD |
3.9350 USD |
4.1650 USD |
3.9580 USD |
| 2025-11-28 |
4.0470 USD |
111,245.1802 ICP |
4.0370 USD |
3.9710 USD |
4.1380 USD |
4.0030 USD |
| 2025-11-27 |
4.1940 USD |
115,200.3550 ICP |
4.2420 USD |
4.0910 USD |
4.2960 USD |
4.1290 USD |
| 2025-11-26 |
4.2820 USD |
192,530.2479 ICP |
4.3460 USD |
4.0970 USD |
4.3780 USD |
4.1800 USD |
| 2025-11-25 |
4.2140 USD |
534,932.7217 ICP |
4.1880 USD |
3.9890 USD |
4.4610 USD |
4.4250 USD |
| 2025-11-24 |
4.0350 USD |
279,641.4561 ICP |
4.0490 USD |
3.8540 USD |
4.2500 USD |
3.9470 USD |
| 2025-11-23 |
4.0890 USD |
451,529.4219 ICP |
4.0320 USD |
3.9820 USD |
4.1750 USD |
4.1150 USD |
| 2025-11-22 |
4.1970 USD |
540,724.1370 ICP |
4.3040 USD |
4.0580 USD |
4.3720 USD |
4.0820 USD |
| 2025-11-21 |
4.4800 USD |
893,247.0750 ICP |
4.6100 USD |
4.1090 USD |
4.7650 USD |
4.2800 USD |
| 2025-11-20 |
4.9870 USD |
318,244.9235 ICP |
4.9580 USD |
4.8960 USD |
5.1390 USD |
5.0270 USD |
| 2025-11-19 |
5.0240 USD |
640,986.7886 ICP |
5.0950 USD |
4.8110 USD |
5.2430 USD |
4.8180 USD |
| 2025-11-18 |
5.4650 USD |
2,777,102.5330 ICP |
5.5100 USD |
5.0260 USD |
6.0260 USD |
5.0950 USD |
| 2025-11-17 |
5.1890 USD |
1,317,541.5389 ICP |
4.7800 USD |
4.6660 USD |
5.6080 USD |
5.2860 USD |
| 2025-11-16 |
5.2340 USD |
848,269.2450 ICP |
5.2640 USD |
4.7740 USD |
5.6150 USD |
4.7740 USD |
| 2025-11-15 |
5.2900 USD |
692,409.4165 ICP |
5.3950 USD |
5.1270 USD |
5.5220 USD |
5.2500 USD |
| 2025-11-14 |
5.7200 USD |
1,050,039.8148 ICP |
5.8650 USD |
5.3330 USD |
6.1480 USD |
5.3820 USD |
| 2025-11-13 |
6.0650 USD |
1,672,329.6529 ICP |
6.3850 USD |
5.6630 USD |
6.6610 USD |
5.7470 USD |
| 2025-11-12 |
6.2120 USD |
2,116,406.3266 ICP |
5.9730 USD |
5.7690 USD |
7.3790 USD |
6.3270 USD |
| 2025-11-11 |
6.6010 USD |
1,351,493.2947 ICP |
6.8180 USD |
6.1790 USD |
7.2770 USD |
6.5510 USD |
| 2025-11-10 |
6.9830 USD |
2,304,284.5566 ICP |
7.5550 USD |
6.5990 USD |
7.5960 USD |
6.7420 USD |
| 2025-11-09 |
7.8060 USD |
3,515,419.2105 ICP |
8.9680 USD |
6.8230 USD |
9.3750 USD |
7.7040 USD |
| 2025-11-08 |
8.8330 USD |
2,883,482.8264 ICP |
8.2400 USD |
7.7430 USD |
9.8250 USD |
8.9160 USD |
| 2025-11-07 |
7.6940 USD |
4,232,763.3948 ICP |
6.7020 USD |
6.4420 USD |
8.9000 USD |
8.2260 USD |
| 2025-11-06 |
6.5430 USD |
3,302,880.8516 ICP |
5.9720 USD |
5.5880 USD |
7.5000 USD |
6.7000 USD |
| 2025-11-05 |
5.0070 USD |
718,020.5047 ICP |
5.1800 USD |
4.7130 USD |
5.3870 USD |
4.9630 USD |
| 2025-11-04 |
5.0410 USD |
1,962,457.8446 ICP |
3.9340 USD |
3.8720 USD |
5.8310 USD |
5.4630 USD |
| 2025-11-03 |
3.9480 USD |
442,622.7368 ICP |
4.2900 USD |
3.7210 USD |
4.2900 USD |
3.8760 USD |
| 2025-11-02 |
3.8620 USD |
1,308,182.4456 ICP |
3.4440 USD |
3.3940 USD |
4.3840 USD |
4.2870 USD |
| 2025-11-01 |
3.4200 USD |
463,812.4057 ICP |
2.9440 USD |
2.9370 USD |
3.6920 USD |
3.4150 USD |
| 2025-10-31 |
2.9310 USD |
341,046.7169 ICP |
2.8900 USD |
2.8830 USD |
3.0020 USD |
2.9570 USD |
| 2025-10-30 |
2.8850 USD |
334,369.4694 ICP |
3.0670 USD |
2.7930 USD |
3.0930 USD |
2.8750 USD |
| 2025-10-29 |
3.0720 USD |
38,372.6850 ICP |
3.0730 USD |
3.0470 USD |
3.1000 USD |
3.0670 USD |
| 2025-10-28 |
3.1750 USD |
160,202.9637 ICP |
3.1720 USD |
3.1420 USD |
3.2290 USD |
3.1960 USD |
| 2025-10-27 |
3.2070 USD |
20,103.7881 ICP |
3.2980 USD |
3.1720 USD |
3.3040 USD |
3.1810 USD |
| 2025-10-26 |
3.2190 USD |
53,580.3539 ICP |
3.1200 USD |
3.0920 USD |
3.2740 USD |
3.2720 USD |
| 2025-10-25 |
3.1340 USD |
57,211.2988 ICP |
3.1460 USD |
3.0890 USD |
3.1740 USD |
3.1100 USD |
| 2025-10-24 |
3.0880 USD |
46,438.4675 ICP |
3.0430 USD |
3.0310 USD |
3.1580 USD |
3.0730 USD |
| 2025-10-23 |
3.0000 USD |
159,347.0707 ICP |
2.9790 USD |
2.9720 USD |
3.0570 USD |
3.0030 USD |
| 2025-10-22 |
3.0250 USD |
83,984.4323 ICP |
3.0450 USD |
2.9690 USD |
3.0700 USD |
2.9910 USD |
| 2025-10-21 |
3.1460 USD |
141,004.0377 ICP |
3.1870 USD |
3.0370 USD |
3.2950 USD |
3.2390 USD |
| 2025-10-20 |
3.1050 USD |
45,291.5689 ICP |
3.0700 USD |
3.0150 USD |
3.1920 USD |
3.1710 USD |
| 2025-10-19 |
3.0340 USD |
23,121.2219 ICP |
3.0530 USD |
3.0090 USD |
3.0630 USD |
3.0170 USD |
| 2025-10-18 |
3.0530 USD |
68,911.7357 ICP |
3.0080 USD |
3.0030 USD |
3.0920 USD |
3.0510 USD |
| 2025-10-17 |
3.0350 USD |
295,113.8951 ICP |
3.1410 USD |
2.8900 USD |
3.1750 USD |
3.0000 USD |