Identifier on Kraken: ICPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
4.5290 USD |
155,759.1296 ICP |
4.4910 USD |
4.4300 USD |
4.6000 USD |
4.5680 USD |
| 2025-10-01 |
4.3000 USD |
39,775.5215 ICP |
4.2300 USD |
4.2140 USD |
4.4100 USD |
4.3770 USD |
| 2025-09-30 |
4.2220 USD |
8,992.4385 ICP |
4.2440 USD |
4.1850 USD |
4.2510 USD |
4.1850 USD |
| 2025-09-29 |
4.2460 USD |
40,817.4885 ICP |
4.2930 USD |
4.1730 USD |
4.2960 USD |
4.1740 USD |
| 2025-09-28 |
4.1890 USD |
30,800.5884 ICP |
4.1980 USD |
4.1170 USD |
4.2170 USD |
4.2170 USD |
| 2025-09-27 |
4.1880 USD |
33,822.0471 ICP |
4.2120 USD |
4.1560 USD |
4.2390 USD |
4.2290 USD |
| 2025-09-26 |
4.1180 USD |
37,613.0035 ICP |
4.0880 USD |
4.0870 USD |
4.1560 USD |
4.1400 USD |
| 2025-09-25 |
4.1470 USD |
191,013.0199 ICP |
4.3050 USD |
4.0010 USD |
4.3120 USD |
4.0870 USD |
| 2025-09-24 |
4.3550 USD |
148,970.2660 ICP |
4.3290 USD |
4.2520 USD |
4.4120 USD |
4.3150 USD |
| 2025-09-23 |
4.2980 USD |
26,250.5234 ICP |
4.3260 USD |
4.2230 USD |
4.3730 USD |
4.3300 USD |
| 2025-09-22 |
4.4480 USD |
163,897.6285 ICP |
4.7020 USD |
4.2600 USD |
4.7070 USD |
4.3490 USD |
| 2025-09-21 |
4.7440 USD |
50,992.2832 ICP |
4.7360 USD |
4.6840 USD |
4.8120 USD |
4.7080 USD |
| 2025-09-20 |
4.7420 USD |
36,336.1349 ICP |
4.7250 USD |
4.7000 USD |
4.7990 USD |
4.7620 USD |
| 2025-09-19 |
4.8090 USD |
155,172.7170 ICP |
4.9370 USD |
4.6900 USD |
4.9870 USD |
4.7230 USD |
| 2025-09-18 |
4.9040 USD |
101,738.3867 ICP |
4.8480 USD |
4.8000 USD |
4.9580 USD |
4.9140 USD |
| 2025-09-17 |
4.7390 USD |
46,344.3451 ICP |
4.7670 USD |
4.6820 USD |
4.7850 USD |
4.6820 USD |
| 2025-09-16 |
4.6720 USD |
15,778.5262 ICP |
4.6650 USD |
4.6250 USD |
4.7200 USD |
4.6860 USD |
| 2025-09-15 |
4.7400 USD |
84,748.0088 ICP |
4.8520 USD |
4.6220 USD |
4.9060 USD |
4.6390 USD |
| 2025-09-14 |
4.9970 USD |
92,185.4796 ICP |
5.0500 USD |
4.8360 USD |
5.0510 USD |
4.8730 USD |
| 2025-09-13 |
5.0520 USD |
106,972.8823 ICP |
4.9870 USD |
4.9680 USD |
5.1600 USD |
5.0520 USD |
| 2025-09-12 |
4.9040 USD |
158,526.4682 ICP |
4.9790 USD |
4.8280 USD |
5.0280 USD |
4.9740 USD |
| 2025-09-11 |
4.9040 USD |
32,588.6645 ICP |
4.8940 USD |
4.8510 USD |
4.9490 USD |
4.8830 USD |
| 2025-09-10 |
4.9040 USD |
58,342.0082 ICP |
4.8800 USD |
4.8420 USD |
4.9990 USD |
4.8990 USD |
| 2025-09-09 |
4.9390 USD |
86,783.3376 ICP |
4.9110 USD |
4.8330 USD |
5.0490 USD |
4.8700 USD |
| 2025-09-08 |
4.8750 USD |
47,602.3631 ICP |
4.8280 USD |
4.7970 USD |
4.9430 USD |
4.9160 USD |
| 2025-09-07 |
4.7940 USD |
68,119.5879 ICP |
4.7600 USD |
4.7490 USD |
4.8500 USD |
4.7770 USD |
| 2025-09-06 |
4.7210 USD |
36,535.0452 ICP |
4.7730 USD |
4.6960 USD |
4.8020 USD |
4.7430 USD |
| 2025-09-05 |
4.7990 USD |
107,050.5057 ICP |
4.7000 USD |
4.6910 USD |
4.8820 USD |
4.7660 USD |
| 2025-09-04 |
4.8410 USD |
30,293.5363 ICP |
4.9120 USD |
4.7740 USD |
4.9360 USD |
4.8000 USD |
| 2025-09-03 |
4.8690 USD |
53,602.3889 ICP |
4.8660 USD |
4.7900 USD |
4.9200 USD |
4.9000 USD |
| 2025-09-02 |
4.8140 USD |
63,523.1880 ICP |
4.6910 USD |
4.6690 USD |
4.8810 USD |
4.8110 USD |
| 2025-09-01 |
4.7470 USD |
100,075.0019 ICP |
4.7520 USD |
4.6530 USD |
4.9310 USD |
4.6740 USD |
| 2025-08-31 |
4.8440 USD |
76,667.8480 ICP |
4.8590 USD |
4.7990 USD |
4.9370 USD |
4.8130 USD |
| 2025-08-30 |
4.8740 USD |
70,520.4017 ICP |
4.9060 USD |
4.8090 USD |
4.9470 USD |
4.8410 USD |
| 2025-08-29 |
4.9710 USD |
45,018.5638 ICP |
5.1330 USD |
4.8710 USD |
5.1370 USD |
4.9580 USD |
| 2025-08-28 |
5.0760 USD |
131,020.1539 ICP |
5.0200 USD |
4.9790 USD |
5.1490 USD |
5.0510 USD |
| 2025-08-27 |
5.0700 USD |
100,104.0614 ICP |
5.0570 USD |
4.9940 USD |
5.1430 USD |
5.0920 USD |
| 2025-08-26 |
4.9430 USD |
29,892.0332 ICP |
4.8750 USD |
4.8650 USD |
4.9850 USD |
4.9600 USD |
| 2025-08-25 |
5.0990 USD |
166,507.0853 ICP |
5.2650 USD |
4.8790 USD |
5.3510 USD |
4.8960 USD |
| 2025-08-24 |
5.3280 USD |
139,677.9666 ICP |
5.4650 USD |
5.1870 USD |
5.4880 USD |
5.2290 USD |
| 2025-08-23 |
5.3900 USD |
135,150.0612 ICP |
5.5380 USD |
5.3430 USD |
5.5390 USD |
5.3940 USD |
| 2025-08-22 |
5.1940 USD |
183,205.6258 ICP |
5.1000 USD |
4.9400 USD |
5.5240 USD |
5.5210 USD |
| 2025-08-21 |
5.2520 USD |
44,045.8051 ICP |
5.2620 USD |
5.2100 USD |
5.3040 USD |
5.2320 USD |
| 2025-08-20 |
5.1660 USD |
60,369.4243 ICP |
5.0280 USD |
5.0150 USD |
5.2480 USD |
5.1870 USD |
| 2025-08-19 |
5.2330 USD |
39,705.1161 ICP |
5.3190 USD |
5.1570 USD |
5.3780 USD |
5.2460 USD |
| 2025-08-18 |
5.3240 USD |
155,731.9968 ICP |
5.4780 USD |
5.2230 USD |
5.4780 USD |
5.3700 USD |
| 2025-08-17 |
5.5840 USD |
49,607.3275 ICP |
5.4610 USD |
5.4110 USD |
5.6820 USD |
5.5390 USD |
| 2025-08-16 |
5.4460 USD |
21,761.4785 ICP |
5.3910 USD |
5.3910 USD |
5.4820 USD |
5.4820 USD |
| 2025-08-15 |
5.3780 USD |
137,577.5484 ICP |
5.4450 USD |
5.2530 USD |
5.5870 USD |
5.3630 USD |
| 2025-08-14 |
5.7570 USD |
145,997.7255 ICP |
6.0220 USD |
5.5080 USD |
6.0820 USD |
5.5220 USD |