Internet Computer (ICP) historical data and Live price

internet-computer

Internet Computer

ICP
$ 4.83 + 0.401 % 0.00017805 BTC
MARKET CAP
2.11 B
24H VOLUME
11.348 M
CIRC.SUPPLY
436.477 M
MAX SUPPLY
Rank29
1H 0.18 %
24H 0.40 %
7D -2.24 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/2/234.6694.8674.6454.81218,316,888.642,100,177,788.89
6/1/234.6824.7294.5634.66917,666,779.422,037,633,390.89
5/31/234.8364.8394.6344.68125,745,554.572,042,929,391.97
5/29/235.0045.0174.8454.87819,003,339.952,128,560,248.33
5/28/234.9145.0484.8795.00620,452,877.292,184,504,411.55
5/27/234.8324.9644.8114.91518,646,542.612,144,676,562.99
5/26/234.8214.9224.7514.83118,203,798.82,108,120,612.03
5/25/234.8264.8814.7314.82115,844,868.382,103,598,463.46
5/24/235.0425.0424.7714.82619,988,414.722,105,953,262.4
5/23/235.0795.2015.0235.04114,691,575.142,199,581,659.32
5/22/235.0555.1424.995.07916,720,243.912,216,030,998.82
5/20/235.3145.3155.1875.22711,082,264.832,280,719,943.61
5/18/235.3755.4175.1495.27517,752,437.872,301,481,949.87
5/17/235.2315.4055.1345.37518,825,030.212,345,202,372.5
5/16/235.2495.2875.1795.23217,928,671.772,282,492,080.01
5/15/235.1915.3835.1285.2522,753,758.562,290,451,212.66
5/14/235.155.295.0885.19119,173,807.312,262,840,992.78
5/13/235.2285.235.1045.14917,385,848.42,244,635,739.5
5/12/235.0135.2314.955.22827,459,874.272,279,055,419.51
5/11/235.3025.3024.9275.01338,644,616.372,185,087,241.47
5/10/235.2885.4685.1045.30440,675,552.042,311,980,598.68
5/9/235.345.3525.1715.28725,411,776.242,304,830,973.59
5/8/235.5495.6325.1855.3446,916,919.292,327,798,961.33
5/7/235.5985.7095.5455.55122,170,191.292,419,489,248.94
5/6/235.9475.9745.555.59838,076,009.52,439,981,765.9
5/5/235.9066.0575.825.94739,763,167.82,592,247,374.72
5/4/235.9296.1795.8065.90546,521,279.962,573,523,735.03
5/3/235.7365.9375.5635.92843,635,365.352,583,442,606.24
5/2/235.7685.8195.635.73840,613,085.972,500,321,570.15
5/1/236.436.4775.6465.76779,645,166.892,512,361,916.47
4/30/236.5036.6596.2446.43267,949,645.112,802,422,331.47
4/29/236.0496.796.0296.504113,159,612.572,833,231,306.27
4/28/235.7436.1415.6826.04985,636,056.62,635,280,752.53
4/26/235.4875.7075.0915.31148,752,929.582,313,558,730.56
4/25/235.3775.535.1845.48631,752,602.062,390,029,462.17
4/24/235.4225.5715.275.37825,409,121.122,341,777,271.11
4/23/235.6165.6165.2645.42426,745,400.052,353,615,862.56
4/22/235.5375.6215.4065.61526,800,634.692,436,822,692.65
4/21/235.8795.9255.4095.53751,582,125.682,402,671,441.42
4/20/236.1196.375.8375.87957,057,658.712,551,216,008
4/19/236.817.1946.0386.12121,903,531.482,655,683,668.37
4/18/236.2476.9716.1486.811119,002,307.452,955,398,507.43
4/17/236.0796.2755.8656.24770,349,918.581,891,520,113.14
4/16/235.8926.1745.7756.07956,741,792.171,840,586,035.59
4/15/235.5095.945.45.89251,063,262.731,783,742,992.63
4/14/235.4755.6525.355.50945,786,351.371,665,664,785.27
4/13/235.4045.4995.2785.47534,690,809.31,655,363,444.5
4/12/235.3365.465.1425.40555,042,419.781,634,106,146.64
4/11/235.1885.345.155.33636,102,502.941,613,295,841.61
4/10/235.0235.2384.9655.18733,289,390.951,568,192,205.02
4/9/234.9155.0814.8575.02322,132,155.881,499,593,762.49
4/8/234.9925.0264.8674.91518,467,891.191,467,343,203.3
4/7/234.8875.0774.8164.99330,926,641.271,490,414,420.31
4/6/235.0185.0184.8574.88726,542,763.461,458,793,557.35
4/5/234.9935.1334.9485.01832,661,747.141,497,724,879.96
4/4/234.9295.0364.9114.99328,743,506.691,489,003,815.98
4/3/235.0745.0834.8174.9339,557,110.451,469,889,029.38
4/2/235.2435.2934.9965.07428,967,989.291,512,865,640.76
3/31/235.0195.2935.0025.19632,504,728.531,548,994,288.87
3/30/235.1495.194.9245.01731,293,252.661,495,376,505.3
3/29/234.8375.1844.8365.14934,532,868.011,534,742,211.28
3/28/234.7644.8634.6834.83722,106,065.731,441,797,008.34
3/27/234.9954.9954.6634.76629,433,108.021,420,314,801.98
3/26/234.8975.0254.8774.99518,613,520.51,488,755,282.05
3/25/234.9534.9914.7974.89721,242,110.251,459,229,361.9
3/24/235.2075.2464.8714.95431,410,091.051,476,299,179.03
3/23/235.0955.2575.0035.20729,006,541.411,551,827,919.83
3/22/235.2775.2964.8755.09553,043,576.361,518,366,355.95
3/21/235.1145.2885.0285.27839,304,772.321,571,602,089.01
3/20/235.4285.5365.0715.11549,317,577.311,516,076,263.59
3/19/235.3325.6215.3325.42937,517,221.91,609,125,136.24
3/18/235.655.7575.3075.33148,485,968.981,580,135,011.85
3/17/235.1845.6585.1365.64948,982,688.931,674,488,129.25
3/16/235.1835.265.0775.18539,679,663.51,536,696,615
3/15/235.5415.694.995.18262,951,745.91,535,779,456.25
3/14/235.3715.7745.2495.5476,990,439.691,640,214,318.23
3/13/235.2535.4545.0075.36971,764,166.551,589,074,713.08
3/12/234.7495.2714.6765.25141,666,811.61,553,994,757.93
3/11/234.9295.0384.5724.74946,734,813.351,405,476,972.46
3/10/234.774.9714.5734.92951,363,958.031,458,807,009.47
3/9/235.0575.2494.6694.76950,408,504.021,393,576,987.99
3/8/235.3345.3575.0045.05738,260,133.731,477,750,503.8
3/7/235.3265.4175.1895.33438,631,510.811,558,661,555.13
3/6/235.3475.5225.2545.32533,839,039.331,555,997,060.41
3/5/235.3835.5375.3065.34825,713,220.011,562,483,152.33
3/4/235.5855.6115.2345.38226,852,221.651,572,611,998.93
3/3/235.9245.9315.2985.58552,097,242.151,631,362,843.93
3/2/236.1846.1885.785.92435,899,738.31,728,468,790.11
3/1/235.7926.2015.7586.18448,550,165.471,801,646,654
2/28/236.1316.1385.7745.79239,268,349.821,687,280,489.86