Internet Computer (ICP) historical data and Live price

internet-computer

Internet Computer

ICP
$ 5.19 -2.071 % 0.00027134 BTC
MARKET CAP
1.254 B
24H VOLUME
44.893 M
CIRC.SUPPLY
241.842 M
MAX SUPPLY
Rank37
1H 0.33 %
24H -2.07 %
7D -7.79 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/225.4885.6025.2855.39749,479,015.311,305,108,469.82
6/28/225.7816.0115.4425.48969,042,385.461,327,046,701.41
6/27/225.7666.1155.715.78270,109,290.791,397,686,252.45
6/26/226.3136.3345.7685.76867,913,808.851,394,153,895.2
6/25/226.1316.4515.9426.31665,968,315.51,526,507,194.92
6/24/225.8096.2425.756.13169,774,449.131,481,646,146.86
6/23/225.4465.8485.4445.81172,200,779.881,404,193,954.43
6/22/225.825.8285.4035.446105,177,907.291,315,852,933.85
6/21/225.7816.2575.6745.81786,927,777.611,399,214,789.44
6/20/225.4765.8755.2685.78290,125,653.011,388,167,182.6
6/19/225.1385.5234.9175.47663,374,746.931,314,438,117.54
6/18/225.4475.5314.6675.1484,920,216.91,233,605,383.95
6/17/225.3185.5385.2515.44853,812,242.531,307,285,477.96
6/16/225.9776.0345.2745.318100,980,820.21,276,003,192.32
6/15/225.5946.025.0375.974110,090,377.081,433,137,008.86
6/14/225.4235.895.185.599119,136,231.161,341,381,039.51
6/13/225.6686.0455.2245.421207,899,889.861,298,636,583.91
6/12/225.9326.4315.4765.694262,948,282.621,357,096,866.15
6/11/226.0926.6435.5815.929339,990,975.741,412,332,918.21
6/10/226.4056.5326.0736.09275,786,910.991,450,995,932.37
6/9/226.5176.9346.3216.405100,991,378.251,501,628,901.43
6/8/226.8296.9756.5066.516109,512,647.641,527,547,020.67
6/7/227.5887.5886.7836.83132,933,189.161,600,935,872.23
6/6/227.3348.017.3347.58894,688,776.071,778,443,139.15
6/5/227.7487.7487.3137.32882,812,018.671,717,000,074.41
6/4/227.9277.9597.5227.748112,070,566.171,815,249,822.83
6/3/229.5179.597.8587.924231,520,637.341,856,335,642.14
6/2/227.629.6927.4999.531307,191,303.662,232,469,194.78
6/1/228.2638.4167.4947.621113,058,987.791,784,680,341.79
5/31/228.1068.6377.9928.261137,442,433.781,934,210,474.04
5/30/227.1258.2987.0848.106121,707,827.431,897,585,888.9
5/29/227.2357.4066.9837.12465,079,948.31,667,525,913.28
5/28/226.9337.1426.7736.92192,319,175.811,619,574,827.48
5/27/227.3327.4986.8446.93494,342,597.61,622,728,518.93
5/26/227.7727.9056.9977.33584,131,335.891,716,113,316.7
5/25/227.8938.0497.6397.77362,513,623.91,818,331,097.55
5/24/227.7537.8917.3877.89175,063,778.791,845,779,421.75
5/23/228.2458.8397.6277.751108,170,207.451,812,703,928.2
5/22/228.0058.3447.8628.24870,579,245.271,928,715,629.42
5/21/227.7768.1867.6448.00562,263,731.541,871,504,737.71
5/20/228.1968.4357.5777.77891,111,176.381,817,994,410.99
5/19/227.4778.2857.3268.19983,824,662.951,914,057,369.19
5/18/228.6248.747.4737.47688,809,855.481,744,606,049.81
5/17/228.0998.6858.0998.62489,102,818.732,012,471,494.23
5/16/229.2199.228.0868.094108,769,925.591,888,217,916.08
5/15/228.5439.2238.0889.219117,018,190.182,150,530,159.9
5/14/229.2029.3097.6818.545151,742,681.261,992,811,529.92
5/13/227.21510.1887.1459.135273,567,974.392,128,891,837.23
5/12/227.3437.9816.077.218257,431,549.151,663,444,466.97
5/11/2210.56110.8267.0517.339358,209,990.581,692,502,014.63
5/10/2210.01211.5989.70710.566353,688,023.662,436,264,344.79
5/9/2211.88812.14810.02410.024296,722,680.822,273,545,040.41
5/8/2212.07212.28611.7511.89133,229,648.62,696,505,354.74
5/7/2212.46612.52111.70312.072109,358,342.122,737,606,560.26
5/6/2212.72612.78412.22412.468146,677,653.862,827,154,109.62
5/5/2214.28614.49312.38212.726231,030,472.782,885,147,812.16
5/4/2212.81914.39212.81814.29177,331,780.163,239,725,217.26
5/3/2212.96713.4712.58112.818150,836,815.752,892,417,932.23
5/2/2213.05613.21312.36312.97153,619,476.742,926,593,148.1
5/1/2212.44413.34712.24713.058206,348,539.572,945,671,390.7
4/30/2214.11114.32711.4912.444236,410,247.582,806,913,065.04
4/29/2215.12715.22913.86614.105153,465,250.613,180,721,444.61
4/28/2215.30615.52714.96215.129148,703,328.293,409,714,476.39
4/27/2214.99615.5714.80715.302146,394,182.673,448,586,259.82
4/26/2216.14916.38114.64914.992180,576,185.763,377,653,668.1
4/25/2216.19216.22315.10416.151198,077,605.563,636,518,339.07
4/24/2216.48616.6716.07816.187124,005,1793,644,452,665.53
4/23/2216.60117.11916.46316.49153,254,688.33,712,749,665.53
4/22/2216.45716.94916.28316.607150,792,925.043,739,107,081.91
4/21/2217.05917.75416.23316.458168,237,885.443,698,963,240.95
4/20/2217.43917.80316.76817.059148,739,051.773,834,126,882.52
4/19/2216.97917.6816.80817.439135,036,556.83,918,710,795.5
4/18/2216.46117.11715.84316.979165,375,614.583,813,070,404.38
4/17/2217.59717.85516.40916.462171,695,710.483,697,001,224.81
4/16/2216.80917.70916.57517.599136,102,579.093,940,233,445.95
4/15/2216.516.95616.40916.81127,893,288.433,763,468,717.83
4/14/2216.95117.30916.15816.503167,762,933.393,694,762,147.93
4/13/2216.60317.13516.22816.951130,689,234.363,795,162,612.6
4/12/2216.06117.04716.0216.606154,056,913.563,675,154,749.97
4/11/2217.40917.50315.70516.055214,449,496.23,553,176,299.81
4/10/2218.38118.44417.43217.432141,678,392.923,791,613,136.71
4/9/2218.00218.4317.84918.378141,058,868.453,997,354,255.66
4/8/2219.32319.57517.80218.007230,776,169.733,916,677,823.04
4/7/2218.68919.47318.519.321183,502,385.994,198,036,884.92
4/6/2221.04921.13118.66818.68306,076,101.814,058,229,849.91
4/5/2221.88522.80920.93521.056274,431,056.24,573,978,028.31
4/4/2222.57123.45420.87321.882385,746,096.214,752,856,031.26
4/3/2220.9922.78620.66122.57225,945,837.774,883,345,990.83
4/2/2221.57922.44920.98220.999264,173,618.274,543,525,761.12
4/1/2220.89321.81320.06221.579278,792,401.564,669,022,098.01