Singapore markets closed

InternetComputer USD (ICP1-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
44.53+2.31 (+5.47%)
As of 1:54PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Oct 202143.3246.4842.9444.5344.53506,072,640
15 Oct 202142.8444.2441.3843.0643.06438,154,846
14 Oct 202143.1445.3942.3642.7642.76372,001,372
13 Oct 202143.1744.2840.4243.1943.19349,649,831
12 Oct 202145.0845.0840.7943.1243.12381,633,207
11 Oct 202144.9947.0343.3745.1245.12318,779,849
10 Oct 202149.5049.5144.2045.0845.08339,629,059
09 Oct 202149.1851.7348.5949.5649.56304,111,332
08 Oct 202150.9252.1948.8149.2749.27445,440,099
07 Oct 202152.7754.3950.8151.0051.00436,247,605
06 Oct 202154.4656.8550.5252.8152.81464,615,051
05 Oct 202148.9557.1248.3054.4354.43701,132,389
04 Oct 202150.3150.3147.0748.9348.93257,350,164
03 Oct 202149.5751.4448.2250.2750.27247,333,964
02 Oct 202151.6752.4649.0749.7049.70273,722,021
01 Oct 202145.1052.3944.8651.8451.84359,994,201
30 Sep 202144.4845.5843.5145.1145.11226,478,197
29 Sep 202140.9145.7840.6444.5044.50281,995,995
28 Sep 202142.5143.8440.8040.9540.95191,234,537
27 Sep 202143.7846.6242.4442.4842.48275,052,606
26 Sep 202145.8345.9839.5843.6743.67365,376,501
25 Sep 202146.1447.1344.1145.7745.77203,585,019
24 Sep 202150.5951.4442.3446.1046.10406,754,079
23 Sep 202149.8952.1348.8750.6250.62283,554,317
22 Sep 202144.6751.7444.1249.9749.97312,689,924
21 Sep 202147.5650.0942.2844.7444.74363,309,653
20 Sep 202157.1857.3045.8647.2047.20468,669,119
19 Sep 202158.5758.7756.2457.1957.19191,755,819
18 Sep 202156.4261.1255.5058.5858.58306,919,229
17 Sep 202157.9658.5855.1156.4656.46247,699,310
16 Sep 202161.3961.5156.8957.9657.96305,547,297
15 Sep 202156.8861.9956.7661.4961.49360,505,139
14 Sep 202155.0758.7754.4956.8356.83318,412,299
13 Sep 202159.4960.1850.7255.0255.02433,966,343
12 Sep 202158.1461.7856.5459.5459.54409,424,693
11 Sep 202156.9461.8455.8158.0858.08490,583,398
10 Sep 202160.8262.9054.7656.8456.84597,458,244
09 Sep 202159.4564.5258.9960.7060.70761,560,560
08 Sep 202161.1263.7755.6460.8660.86856,020,150
07 Sep 202179.4879.8055.2560.9960.991,455,296,768
06 Sep 202179.3286.8676.8879.3179.311,181,399,573
05 Sep 202178.3683.3976.3379.2779.271,456,750,045
04 Sep 202165.8278.7465.4278.6778.671,156,306,862
03 Sep 202164.5668.5063.5365.8765.87501,319,394
02 Sep 202166.1968.8264.6564.6564.65523,349,217
01 Sep 202162.8766.4560.5866.2366.23552,607,197
31 Aug 202164.8067.6861.8762.9662.96701,945,515
30 Aug 202172.0973.1864.1664.8964.891,008,124,228
29 Aug 202165.1474.8061.7672.1272.121,209,069,490
28 Aug 202162.7668.4861.9865.0365.03814,141,929
27 Aug 202156.6763.6254.5662.7262.72647,257,616
26 Aug 202162.2263.1956.1156.6556.65575,786,238
25 Aug 202159.2863.7456.2462.0562.05555,546,254
24 Aug 202165.7166.8757.7959.2959.29473,736,239
23 Aug 202164.6667.6363.7465.6865.68371,074,973
22 Aug 202164.6266.9662.0164.8264.82290,853,730
21 Aug 202167.9069.4364.2664.5964.59377,599,380
20 Aug 202167.0870.8765.7467.8967.89585,749,469
19 Aug 202158.4468.9858.1067.0667.06919,710,486
18 Aug 202156.0161.4554.6858.6758.67510,869,740
17 Aug 202161.0864.1654.7456.0156.01539,935,214
16 Aug 202163.4467.7360.4361.2861.28599,483,659
15 Aug 202164.2464.9358.6263.4963.49455,919,602
14 Aug 202168.2168.2162.2664.2864.28501,930,984
13 Aug 202164.1868.7062.9468.1068.10582,571,434
12 Aug 202167.3371.9460.2763.9763.97858,736,754
11 Aug 202171.6376.4965.7467.4067.401,069,465,422
10 Aug 202164.3376.2861.4971.5471.541,291,760,542
09 Aug 202155.2068.7552.7964.4864.481,145,399,887
08 Aug 202161.7162.1053.3355.2455.24704,808,377
07 Aug 202148.2565.9447.9761.8461.841,437,084,818
06 Aug 202142.1052.0040.5248.2448.24703,665,240
05 Aug 202139.3242.7138.2341.9941.99211,653,575
04 Aug 202138.5640.4337.8539.3139.31172,186,967
03 Aug 202140.2040.6237.6338.4538.45211,961,433
02 Aug 202140.9141.5139.9040.2040.20190,864,848
01 Aug 202141.8444.3940.6340.9140.91254,763,679
31 Jul 202142.1843.8540.4541.7241.72238,887,679
30 Jul 202141.2642.7038.4342.1542.15237,668,877
29 Jul 202140.7641.8139.2541.2141.21202,258,965
28 Jul 202141.0743.8539.4940.6740.67328,845,351
27 Jul 202140.6341.6637.6240.9440.94411,753,144
26 Jul 202142.6448.1140.5240.6540.65534,657,011
25 Jul 202143.5145.8140.4742.5942.59554,279,833
24 Jul 202134.6345.6833.9443.4643.46613,866,981
23 Jul 202133.7535.0231.7634.6534.65178,358,226
22 Jul 202133.4135.3732.2533.8233.82295,158,600
21 Jul 202128.5435.0127.7633.2433.24247,651,151
20 Jul 202130.9231.5227.1428.5628.56159,856,193
19 Jul 202132.3832.6029.8330.8830.88104,267,239
18 Jul 202132.2934.8031.9132.3832.38114,276,461
17 Jul 202132.3533.5031.1732.2732.27128,877,230
16 Jul 202135.9535.9932.2332.4132.41136,105,384
15 Jul 202136.8938.3735.4335.9435.94135,865,806
14 Jul 202138.9239.6935.3736.8736.87211,332,904
13 Jul 202137.2539.9135.3538.9038.90168,154,654
12 Jul 202139.6940.9536.0237.3437.34125,202,533
11 Jul 202138.6141.4337.8639.6939.69123,652,152
10 Jul 202140.6042.0537.7938.6138.61134,159,072
09 Jul 202140.3642.4537.4440.5840.58175,676,808
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...