Singapore markets closed

InternetComputer USD (ICP1-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
39.43-0.70 (-1.75%)
As of 4:51PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202139.3240.1438.3339.4339.43162,624,048
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
08 Jul 202145.4245.5239.2640.2740.27201,283,611
07 Jul 202146.2347.8645.1445.3645.36203,540,374
06 Jul 202146.2348.2645.0446.2046.20214,792,473
05 Jul 202146.7747.9744.1246.2846.28286,246,376
04 Jul 202148.7850.8046.4246.8546.85236,253,860
03 Jul 202143.8850.0142.8148.8148.81340,863,535
02 Jul 202145.7347.4341.5444.0044.00310,517,772
01 Jul 202149.8650.6944.3945.8445.84394,325,155
30 Jun 202154.1454.6343.4449.9149.91720,099,619
29 Jun 202151.0959.3046.8454.0754.07729,991,535
28 Jun 202142.9350.9340.6150.2050.20744,115,346
27 Jun 202130.3944.5029.5642.9042.90522,404,040
26 Jun 202131.1733.6728.3430.3030.30193,986,633
25 Jun 202134.5936.6430.7031.2031.20199,988,023
24 Jun 202137.7838.8733.2634.6434.64209,852,877
23 Jun 202134.4540.8533.0437.2537.25248,657,687
22 Jun 202136.6940.0932.0534.4134.41240,285,267
21 Jun 202147.1647.5136.2836.7736.77251,792,235
20 Jun 202148.7950.6644.2247.2147.21191,691,607
19 Jun 202148.4154.8646.4249.0749.07242,970,543
18 Jun 202154.1355.4247.1448.1148.11187,939,018
17 Jun 202155.3460.0851.6054.0154.01210,236,034
16 Jun 202160.3460.4054.8355.2355.23202,339,096
15 Jun 202167.4368.7758.7164.0264.02279,699,693
14 Jun 202164.3770.5062.4966.0366.03309,144,566
13 Jun 202161.1366.4557.2864.5764.57306,597,749
12 Jun 202158.2567.1253.1561.2161.21354,115,890
11 Jun 202166.5972.1456.4858.2458.24359,113,045
10 Jun 202181.5483.6065.8466.5966.59373,290,839
09 Jun 202181.4188.4977.3081.5481.54266,849,941
08 Jun 202191.2594.3677.0781.6481.64277,308,338
07 Jun 2021104.49106.7289.1791.1091.10204,560,360
06 Jun 2021104.69109.70102.75104.59104.59152,859,891
05 Jun 2021108.82116.14100.06104.75104.75219,960,829
04 Jun 2021124.54124.54105.50108.98108.98399,300,278
03 Jun 2021107.51136.08105.25124.55124.55507,675,844
02 Jun 2021107.60112.78102.71107.46107.46239,196,731
01 Jun 2021114.71116.98106.55107.59107.59149,595,133
31 May 2021111.46115.11105.56114.80114.80187,751,438
30 May 2021110.58118.18104.69111.35111.35171,767,299
29 May 2021115.80119.68106.08110.52110.52180,885,347
28 May 2021131.83132.97110.30115.77115.77291,887,855
27 May 2021142.91145.82130.00130.81130.81266,639,209
26 May 2021134.17152.35132.17143.42143.42435,275,572
25 May 2021147.78156.47123.85134.04134.04431,735,498
24 May 2021144.17163.27135.90148.16148.16546,965,245
23 May 2021146.26165.56121.00144.61144.61611,510,637
22 May 2021146.20167.47125.53145.95145.95504,331,090
21 May 2021164.20185.75120.15146.15146.15872,795,486
20 May 2021122.95222.14104.15165.56165.561,766,366,511
19 May 2021164.01178.7094.29124.28124.28652,652,876
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.