- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Internet Computer (ICP) historical data and Live price
Internet Computer
ICP$ 4.83 + 0.401 % 
0.00017805 BTC
0.00017805 BTC MARKET CAP
2.11 B
2.11 B
24H VOLUME
11.348 M
11.348 M
CIRC.SUPPLY
436.477 M
436.477 M
MAX SUPPLY
Rank29
1H 0.18 %
24H 0.40 %
7D -2.24 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/2/23 | 4.669 | 4.867 | 4.645 | 4.812 | 18,316,888.64 | 2,100,177,788.89 |
| 6/1/23 | 4.682 | 4.729 | 4.563 | 4.669 | 17,666,779.42 | 2,037,633,390.89 |
| 5/31/23 | 4.836 | 4.839 | 4.634 | 4.681 | 25,745,554.57 | 2,042,929,391.97 |
| 5/29/23 | 5.004 | 5.017 | 4.845 | 4.878 | 19,003,339.95 | 2,128,560,248.33 |
| 5/28/23 | 4.914 | 5.048 | 4.879 | 5.006 | 20,452,877.29 | 2,184,504,411.55 |
| 5/27/23 | 4.832 | 4.964 | 4.811 | 4.915 | 18,646,542.61 | 2,144,676,562.99 |
| 5/26/23 | 4.821 | 4.922 | 4.751 | 4.831 | 18,203,798.8 | 2,108,120,612.03 |
| 5/25/23 | 4.826 | 4.881 | 4.731 | 4.821 | 15,844,868.38 | 2,103,598,463.46 |
| 5/24/23 | 5.042 | 5.042 | 4.771 | 4.826 | 19,988,414.72 | 2,105,953,262.4 |
| 5/23/23 | 5.079 | 5.201 | 5.023 | 5.041 | 14,691,575.14 | 2,199,581,659.32 |
| 5/22/23 | 5.055 | 5.142 | 4.99 | 5.079 | 16,720,243.91 | 2,216,030,998.82 |
| 5/20/23 | 5.314 | 5.315 | 5.187 | 5.227 | 11,082,264.83 | 2,280,719,943.61 |
| 5/18/23 | 5.375 | 5.417 | 5.149 | 5.275 | 17,752,437.87 | 2,301,481,949.87 |
| 5/17/23 | 5.231 | 5.405 | 5.134 | 5.375 | 18,825,030.21 | 2,345,202,372.5 |
| 5/16/23 | 5.249 | 5.287 | 5.179 | 5.232 | 17,928,671.77 | 2,282,492,080.01 |
| 5/15/23 | 5.191 | 5.383 | 5.128 | 5.25 | 22,753,758.56 | 2,290,451,212.66 |
| 5/14/23 | 5.15 | 5.29 | 5.088 | 5.191 | 19,173,807.31 | 2,262,840,992.78 |
| 5/13/23 | 5.228 | 5.23 | 5.104 | 5.149 | 17,385,848.4 | 2,244,635,739.5 |
| 5/12/23 | 5.013 | 5.231 | 4.95 | 5.228 | 27,459,874.27 | 2,279,055,419.51 |
| 5/11/23 | 5.302 | 5.302 | 4.927 | 5.013 | 38,644,616.37 | 2,185,087,241.47 |
| 5/10/23 | 5.288 | 5.468 | 5.104 | 5.304 | 40,675,552.04 | 2,311,980,598.68 |
| 5/9/23 | 5.34 | 5.352 | 5.171 | 5.287 | 25,411,776.24 | 2,304,830,973.59 |
| 5/8/23 | 5.549 | 5.632 | 5.185 | 5.34 | 46,916,919.29 | 2,327,798,961.33 |
| 5/7/23 | 5.598 | 5.709 | 5.545 | 5.551 | 22,170,191.29 | 2,419,489,248.94 |
| 5/6/23 | 5.947 | 5.974 | 5.55 | 5.598 | 38,076,009.5 | 2,439,981,765.9 |
| 5/5/23 | 5.906 | 6.057 | 5.82 | 5.947 | 39,763,167.8 | 2,592,247,374.72 |
| 5/4/23 | 5.929 | 6.179 | 5.806 | 5.905 | 46,521,279.96 | 2,573,523,735.03 |
| 5/3/23 | 5.736 | 5.937 | 5.563 | 5.928 | 43,635,365.35 | 2,583,442,606.24 |
| 5/2/23 | 5.768 | 5.819 | 5.63 | 5.738 | 40,613,085.97 | 2,500,321,570.15 |
| 5/1/23 | 6.43 | 6.477 | 5.646 | 5.767 | 79,645,166.89 | 2,512,361,916.47 |
| 4/30/23 | 6.503 | 6.659 | 6.244 | 6.432 | 67,949,645.11 | 2,802,422,331.47 |
| 4/29/23 | 6.049 | 6.79 | 6.029 | 6.504 | 113,159,612.57 | 2,833,231,306.27 |
| 4/28/23 | 5.743 | 6.141 | 5.682 | 6.049 | 85,636,056.6 | 2,635,280,752.53 |
| 4/26/23 | 5.487 | 5.707 | 5.091 | 5.311 | 48,752,929.58 | 2,313,558,730.56 |
| 4/25/23 | 5.377 | 5.53 | 5.184 | 5.486 | 31,752,602.06 | 2,390,029,462.17 |
| 4/24/23 | 5.422 | 5.571 | 5.27 | 5.378 | 25,409,121.12 | 2,341,777,271.11 |
| 4/23/23 | 5.616 | 5.616 | 5.264 | 5.424 | 26,745,400.05 | 2,353,615,862.56 |
| 4/22/23 | 5.537 | 5.621 | 5.406 | 5.615 | 26,800,634.69 | 2,436,822,692.65 |
| 4/21/23 | 5.879 | 5.925 | 5.409 | 5.537 | 51,582,125.68 | 2,402,671,441.42 |
| 4/20/23 | 6.119 | 6.37 | 5.837 | 5.879 | 57,057,658.71 | 2,551,216,008 |
| 4/19/23 | 6.81 | 7.194 | 6.038 | 6.12 | 121,903,531.48 | 2,655,683,668.37 |
| 4/18/23 | 6.247 | 6.971 | 6.148 | 6.811 | 119,002,307.45 | 2,955,398,507.43 |
| 4/17/23 | 6.079 | 6.275 | 5.865 | 6.247 | 70,349,918.58 | 1,891,520,113.14 |
| 4/16/23 | 5.892 | 6.174 | 5.775 | 6.079 | 56,741,792.17 | 1,840,586,035.59 |
| 4/15/23 | 5.509 | 5.94 | 5.4 | 5.892 | 51,063,262.73 | 1,783,742,992.63 |
| 4/14/23 | 5.475 | 5.652 | 5.35 | 5.509 | 45,786,351.37 | 1,665,664,785.27 |
| 4/13/23 | 5.404 | 5.499 | 5.278 | 5.475 | 34,690,809.3 | 1,655,363,444.5 |
| 4/12/23 | 5.336 | 5.46 | 5.142 | 5.405 | 55,042,419.78 | 1,634,106,146.64 |
| 4/11/23 | 5.188 | 5.34 | 5.15 | 5.336 | 36,102,502.94 | 1,613,295,841.61 |
| 4/10/23 | 5.023 | 5.238 | 4.965 | 5.187 | 33,289,390.95 | 1,568,192,205.02 |
| 4/9/23 | 4.915 | 5.081 | 4.857 | 5.023 | 22,132,155.88 | 1,499,593,762.49 |
| 4/8/23 | 4.992 | 5.026 | 4.867 | 4.915 | 18,467,891.19 | 1,467,343,203.3 |
| 4/7/23 | 4.887 | 5.077 | 4.816 | 4.993 | 30,926,641.27 | 1,490,414,420.31 |
| 4/6/23 | 5.018 | 5.018 | 4.857 | 4.887 | 26,542,763.46 | 1,458,793,557.35 |
| 4/5/23 | 4.993 | 5.133 | 4.948 | 5.018 | 32,661,747.14 | 1,497,724,879.96 |
| 4/4/23 | 4.929 | 5.036 | 4.911 | 4.993 | 28,743,506.69 | 1,489,003,815.98 |
| 4/3/23 | 5.074 | 5.083 | 4.817 | 4.93 | 39,557,110.45 | 1,469,889,029.38 |
| 4/2/23 | 5.243 | 5.293 | 4.996 | 5.074 | 28,967,989.29 | 1,512,865,640.76 |
| 3/31/23 | 5.019 | 5.293 | 5.002 | 5.196 | 32,504,728.53 | 1,548,994,288.87 |
| 3/30/23 | 5.149 | 5.19 | 4.924 | 5.017 | 31,293,252.66 | 1,495,376,505.3 |
| 3/29/23 | 4.837 | 5.184 | 4.836 | 5.149 | 34,532,868.01 | 1,534,742,211.28 |
| 3/28/23 | 4.764 | 4.863 | 4.683 | 4.837 | 22,106,065.73 | 1,441,797,008.34 |
| 3/27/23 | 4.995 | 4.995 | 4.663 | 4.766 | 29,433,108.02 | 1,420,314,801.98 |
| 3/26/23 | 4.897 | 5.025 | 4.877 | 4.995 | 18,613,520.5 | 1,488,755,282.05 |
| 3/25/23 | 4.953 | 4.991 | 4.797 | 4.897 | 21,242,110.25 | 1,459,229,361.9 |
| 3/24/23 | 5.207 | 5.246 | 4.871 | 4.954 | 31,410,091.05 | 1,476,299,179.03 |
| 3/23/23 | 5.095 | 5.257 | 5.003 | 5.207 | 29,006,541.41 | 1,551,827,919.83 |
| 3/22/23 | 5.277 | 5.296 | 4.875 | 5.095 | 53,043,576.36 | 1,518,366,355.95 |
| 3/21/23 | 5.114 | 5.288 | 5.028 | 5.278 | 39,304,772.32 | 1,571,602,089.01 |
| 3/20/23 | 5.428 | 5.536 | 5.071 | 5.115 | 49,317,577.31 | 1,516,076,263.59 |
| 3/19/23 | 5.332 | 5.621 | 5.332 | 5.429 | 37,517,221.9 | 1,609,125,136.24 |
| 3/18/23 | 5.65 | 5.757 | 5.307 | 5.331 | 48,485,968.98 | 1,580,135,011.85 |
| 3/17/23 | 5.184 | 5.658 | 5.136 | 5.649 | 48,982,688.93 | 1,674,488,129.25 |
| 3/16/23 | 5.183 | 5.26 | 5.077 | 5.185 | 39,679,663.5 | 1,536,696,615 |
| 3/15/23 | 5.541 | 5.69 | 4.99 | 5.182 | 62,951,745.9 | 1,535,779,456.25 |
| 3/14/23 | 5.371 | 5.774 | 5.249 | 5.54 | 76,990,439.69 | 1,640,214,318.23 |
| 3/13/23 | 5.253 | 5.454 | 5.007 | 5.369 | 71,764,166.55 | 1,589,074,713.08 |
| 3/12/23 | 4.749 | 5.271 | 4.676 | 5.251 | 41,666,811.6 | 1,553,994,757.93 |
| 3/11/23 | 4.929 | 5.038 | 4.572 | 4.749 | 46,734,813.35 | 1,405,476,972.46 |
| 3/10/23 | 4.77 | 4.971 | 4.573 | 4.929 | 51,363,958.03 | 1,458,807,009.47 |
| 3/9/23 | 5.057 | 5.249 | 4.669 | 4.769 | 50,408,504.02 | 1,393,576,987.99 |
| 3/8/23 | 5.334 | 5.357 | 5.004 | 5.057 | 38,260,133.73 | 1,477,750,503.8 |
| 3/7/23 | 5.326 | 5.417 | 5.189 | 5.334 | 38,631,510.81 | 1,558,661,555.13 |
| 3/6/23 | 5.347 | 5.522 | 5.254 | 5.325 | 33,839,039.33 | 1,555,997,060.41 |
| 3/5/23 | 5.383 | 5.537 | 5.306 | 5.348 | 25,713,220.01 | 1,562,483,152.33 |
| 3/4/23 | 5.585 | 5.611 | 5.234 | 5.382 | 26,852,221.65 | 1,572,611,998.93 |
| 3/3/23 | 5.924 | 5.931 | 5.298 | 5.585 | 52,097,242.15 | 1,631,362,843.93 |
| 3/2/23 | 6.184 | 6.188 | 5.78 | 5.924 | 35,899,738.3 | 1,728,468,790.11 |
| 3/1/23 | 5.792 | 6.201 | 5.758 | 6.184 | 48,550,165.47 | 1,801,646,654 |
| 2/28/23 | 6.131 | 6.138 | 5.774 | 5.792 | 39,268,349.82 | 1,687,280,489.86 |
