Internet Computer (ICP) historical data and Live price

internet-computer

Internet Computer

ICP
$ 12.18 -0.686 % 0.00018139 BTC
MARKET CAP
5.656 B
24H VOLUME
106.143 M
CIRC.SUPPLY
464.284 M
MAX SUPPLY
Rank21
1H -0.14 %
24H -0.69 %
7D -4.98 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/2412.81412.93711.87312.286138,988,229.775,703,922,351.35
5/22/2413.29613.34912.7812.814107,731,800.15,949,050,956.09
5/21/2413.57213.81813.21713.296140,317,230.836,172,505,263.98
5/20/2412.61513.64812.43213.573125,801,676.46,298,747,524.46
5/19/2413.23113.46412.5512.61585,833,395.75,854,284,930.36
5/18/2413.10313.60712.98413.231107,190,731.026,139,987,478.29
5/17/2412.16713.22212.04713.103122,421,496.86,080,414,431.9
5/16/2412.49312.5711.95112.16798,573,084.615,646,062,414.35
5/15/2411.82712.71811.73812.492122,739,362.835,796,907,665.92
5/14/2411.77912.1311.57911.827148,175,1115,488,108,028.86
5/13/2411.72412.18911.19811.779131,228,662.095,463,036,753.39
5/12/2411.86311.97511.64711.72452,832,702.345,436,756,175.75
5/11/2411.86212.19811.80911.86357,170,928.715,501,040,947.87
5/10/2412.16912.47811.67411.862123,626,395.15,500,439,609.51
5/5/2413.16613.25512.83312.99990,081,480.236,024,432,368.87
5/4/2413.62413.63213.08413.166104,519,024.696,101,819,020.74
5/3/2413.50713.92612.95713.624152,918,682.16,313,817,861.61
5/2/2413.20213.64512.88713.507124,497,825.076,259,670,158.34
5/1/2412.8613.31612.19213.202201,134,940.446,117,160,778.2
4/30/2413.44313.58712.40812.86174,470,204.355,957,767,660.29
4/29/2413.55313.81513.13713.445118,009,126.356,228,433,418.2
4/28/2413.29114.09213.28913.552113,928,986.116,277,654,071.77
4/27/2413.04513.56912.63713.291105,089,706.896,155,653,316.01
4/26/2413.80613.83813.01613.045103,217,659.366,041,623,885.42
4/25/2413.71114.08813.28313.806142,758,581.256,393,878,174.45
4/24/2414.45914.95213.56613.71180,050,948.56,349,771,695.87
4/23/2415.09215.24814.45314.459139,190,955.426,695,511,767.6
4/22/2415.115.61314.7815.092150,472,700.616,988,515,657.86
4/21/2415.52616.36514.92615.1158,894,963.526,991,010,641.34
4/20/2414.05415.68213.90215.526195,389,211.547,186,942,071.72
4/19/2412.76914.43811.81714.054233,244,890.056,505,329,105.54
4/18/2411.85912.91511.5712.769145,021,911.535,910,662,943.95
4/17/2412.24512.4911.43111.859144,986,996.85,487,648,258.51
4/16/2412.34912.51111.57912.245165,871,452.65,665,811,619.55
4/15/2412.89513.73511.99612.349197,907,228.785,713,711,172.79
4/14/2412.37313.0811.70512.895224,771,389.015,966,262,456.72
4/13/2413.95713.95710.8412.373309,858,941.175,721,654,222.69
4/12/2415.52315.8212.49713.958245,122,029.346,453,841,757.78
4/11/2415.96116.31115.37815.523144,592,050.387,178,016,993.68
4/10/2416.06416.19815.13615.961198,567,773.227,378,889,764.28
4/9/2417.79117.87215.98916.064177,459,626.377,426,035,400.08
4/8/2417.13718.07616.83117.791164,214,961.048,223,513,391.14
4/7/2417.04317.47716.91617.137122,073,515.557,920,622,607.63
4/6/2416.87617.20516.74117.04392,253,883.87,875,734,895.84
4/5/2417.81917.9616.5816.876195,734,154.37,796,289,185.8
4/4/2417.86518.3917.49517.819221,274,773.388,231,753,677.07
4/3/2417.89419.04617.38817.865284,777,871.978,246,856,947.81
4/2/2418.08718.48816.59717.894313,731,247.618,259,243,259.07
4/1/2418.77919.27417.46318.087287,165,609.238,347,897,968.1
3/31/2417.90318.99817.61118.779208,950,912.938,666,398,560.92
3/30/2417.21618.62617.19317.903240,356,455.738,260,958,843
3/29/2417.98418.65717.01517.216227,606,852.967,943,595,439.2
3/28/2418.39218.7717.39417.984326,773,306.478,297,570,549.2
3/27/2419.0520.89618.26118.392605,657,080.998,484,722,283.23
3/26/2417.63920.36217.30619.05659,442,324.648,787,513,917.46
3/25/2415.13417.85515.12317.639605,684,937.58,136,367,594.11
3/24/2413.47415.28813.47415.134303,048,637.556,980,944,428.62
3/23/2413.35213.85212.86113.474173,711,397.046,215,209,359.05
3/22/2412.7413.91612.51213.352334,814,403.976,157,646,202.78
3/21/2411.9213.04511.65212.74210,631,221.125,875,091,335.41
3/20/2410.93211.95610.57411.92188,783,099.825,496,806,243.43
3/19/2412.37412.5610.72110.931204,076,901.325,039,970,931.29
3/18/2412.58812.79411.79212.374178,218,210.725,704,504,574.57
3/17/2412.23712.74111.61112.647160,102,303.085,829,919,443.83
3/16/2412.84413.23111.97312.237171,402,835.675,640,999,168.63
3/15/2413.92814.0812.11412.844247,410,894.545,917,395,697.28
3/14/2414.50114.65413.26213.928236,630,194.956,416,653,123.7
3/13/2414.69214.87314.07114.501195,688,326.046,674,037,684.47
3/12/2414.9815.28513.76514.692224,210,824.66,761,615,021.28
3/11/2414.15815.31213.63214.98279,404,050.776,894,346,800.04
3/10/2414.7714.84813.75514.158202,970,591.956,515,353,564.16
3/9/2414.67615.33214.54514.77184,826,490.086,796,884,742.1
3/8/2414.95815.17614.03814.676266,629,486.046,750,660,443.53
3/7/2415.34915.80214.40214.959254,771,748.576,880,326,312.48
3/6/2414.06215.61113.68115.349367,595,348.987,059,954,611.43
3/5/2413.38916.88112.25414.061740,978,799.526,467,860,853.38
3/4/2413.1813.7212.81813.39248,993,191.186,154,521,828.74
3/3/2413.29113.80512.80913.179215,030,178.796,057,176,039.86
3/2/2412.97713.63812.82413.291176,492,884.076,108,030,912.93
3/1/2412.60412.98412.60412.977147,199,340.715,963,980,785.34
2/29/2412.63413.44212.36412.613238,936,427.725,796,355,379.64
2/28/2413.02213.37911.41712.631281,283,168.975,804,397,746.54
2/27/2412.93613.27812.75413.023137,190,406.175,984,510,003.64
2/26/2412.46712.9912.12312.936135,499,611.865,944,676,273
2/25/2412.51312.62412.31312.46688,403,628.385,726,503,084.8
2/24/2412.37112.63512.04912.513100,083,636.125,748,314,445.6
2/23/2412.72712.92612.09112.37111,132,431.785,682,570,303.03
2/22/2413.18413.28612.71912.73121,252,322.265,847,673,743.93
2/21/2413.74813.77212.64313.187147,626,311.036,057,584,071.03
2/20/2414.58614.67213.18613.751199,138,308.996,316,561,972.38