- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Internet Computer (ICP) historical data and Live price
Internet Computer
ICP$ 5.19 -2.071 % 
0.00027134 BTC
0.00027134 BTC MARKET CAP
1.254 B
1.254 B
24H VOLUME
44.893 M
44.893 M
CIRC.SUPPLY
241.842 M
241.842 M
MAX SUPPLY
Rank37
1H 0.33 %
24H -2.07 %
7D -7.79 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/29/22 | 5.488 | 5.602 | 5.285 | 5.397 | 49,479,015.31 | 1,305,108,469.82 |
| 6/28/22 | 5.781 | 6.011 | 5.442 | 5.489 | 69,042,385.46 | 1,327,046,701.41 |
| 6/27/22 | 5.766 | 6.115 | 5.71 | 5.782 | 70,109,290.79 | 1,397,686,252.45 |
| 6/26/22 | 6.313 | 6.334 | 5.768 | 5.768 | 67,913,808.85 | 1,394,153,895.2 |
| 6/25/22 | 6.131 | 6.451 | 5.942 | 6.316 | 65,968,315.5 | 1,526,507,194.92 |
| 6/24/22 | 5.809 | 6.242 | 5.75 | 6.131 | 69,774,449.13 | 1,481,646,146.86 |
| 6/23/22 | 5.446 | 5.848 | 5.444 | 5.811 | 72,200,779.88 | 1,404,193,954.43 |
| 6/22/22 | 5.82 | 5.828 | 5.403 | 5.446 | 105,177,907.29 | 1,315,852,933.85 |
| 6/21/22 | 5.781 | 6.257 | 5.674 | 5.817 | 86,927,777.61 | 1,399,214,789.44 |
| 6/20/22 | 5.476 | 5.875 | 5.268 | 5.782 | 90,125,653.01 | 1,388,167,182.6 |
| 6/19/22 | 5.138 | 5.523 | 4.917 | 5.476 | 63,374,746.93 | 1,314,438,117.54 |
| 6/18/22 | 5.447 | 5.531 | 4.667 | 5.14 | 84,920,216.9 | 1,233,605,383.95 |
| 6/17/22 | 5.318 | 5.538 | 5.251 | 5.448 | 53,812,242.53 | 1,307,285,477.96 |
| 6/16/22 | 5.977 | 6.034 | 5.274 | 5.318 | 100,980,820.2 | 1,276,003,192.32 |
| 6/15/22 | 5.594 | 6.02 | 5.037 | 5.974 | 110,090,377.08 | 1,433,137,008.86 |
| 6/14/22 | 5.423 | 5.89 | 5.18 | 5.599 | 119,136,231.16 | 1,341,381,039.51 |
| 6/13/22 | 5.668 | 6.045 | 5.224 | 5.421 | 207,899,889.86 | 1,298,636,583.91 |
| 6/12/22 | 5.932 | 6.431 | 5.476 | 5.694 | 262,948,282.62 | 1,357,096,866.15 |
| 6/11/22 | 6.092 | 6.643 | 5.581 | 5.929 | 339,990,975.74 | 1,412,332,918.21 |
| 6/10/22 | 6.405 | 6.532 | 6.073 | 6.092 | 75,786,910.99 | 1,450,995,932.37 |
| 6/9/22 | 6.517 | 6.934 | 6.321 | 6.405 | 100,991,378.25 | 1,501,628,901.43 |
| 6/8/22 | 6.829 | 6.975 | 6.506 | 6.516 | 109,512,647.64 | 1,527,547,020.67 |
| 6/7/22 | 7.588 | 7.588 | 6.783 | 6.83 | 132,933,189.16 | 1,600,935,872.23 |
| 6/6/22 | 7.334 | 8.01 | 7.334 | 7.588 | 94,688,776.07 | 1,778,443,139.15 |
| 6/5/22 | 7.748 | 7.748 | 7.313 | 7.328 | 82,812,018.67 | 1,717,000,074.41 |
| 6/4/22 | 7.927 | 7.959 | 7.522 | 7.748 | 112,070,566.17 | 1,815,249,822.83 |
| 6/3/22 | 9.517 | 9.59 | 7.858 | 7.924 | 231,520,637.34 | 1,856,335,642.14 |
| 6/2/22 | 7.62 | 9.692 | 7.499 | 9.531 | 307,191,303.66 | 2,232,469,194.78 |
| 6/1/22 | 8.263 | 8.416 | 7.494 | 7.621 | 113,058,987.79 | 1,784,680,341.79 |
| 5/31/22 | 8.106 | 8.637 | 7.992 | 8.261 | 137,442,433.78 | 1,934,210,474.04 |
| 5/30/22 | 7.125 | 8.298 | 7.084 | 8.106 | 121,707,827.43 | 1,897,585,888.9 |
| 5/29/22 | 7.235 | 7.406 | 6.983 | 7.124 | 65,079,948.3 | 1,667,525,913.28 |
| 5/28/22 | 6.933 | 7.142 | 6.773 | 6.921 | 92,319,175.81 | 1,619,574,827.48 |
| 5/27/22 | 7.332 | 7.498 | 6.844 | 6.934 | 94,342,597.6 | 1,622,728,518.93 |
| 5/26/22 | 7.772 | 7.905 | 6.997 | 7.335 | 84,131,335.89 | 1,716,113,316.7 |
| 5/25/22 | 7.893 | 8.049 | 7.639 | 7.773 | 62,513,623.9 | 1,818,331,097.55 |
| 5/24/22 | 7.753 | 7.891 | 7.387 | 7.891 | 75,063,778.79 | 1,845,779,421.75 |
| 5/23/22 | 8.245 | 8.839 | 7.627 | 7.751 | 108,170,207.45 | 1,812,703,928.2 |
| 5/22/22 | 8.005 | 8.344 | 7.862 | 8.248 | 70,579,245.27 | 1,928,715,629.42 |
| 5/21/22 | 7.776 | 8.186 | 7.644 | 8.005 | 62,263,731.54 | 1,871,504,737.71 |
| 5/20/22 | 8.196 | 8.435 | 7.577 | 7.778 | 91,111,176.38 | 1,817,994,410.99 |
| 5/19/22 | 7.477 | 8.285 | 7.326 | 8.199 | 83,824,662.95 | 1,914,057,369.19 |
| 5/18/22 | 8.624 | 8.74 | 7.473 | 7.476 | 88,809,855.48 | 1,744,606,049.81 |
| 5/17/22 | 8.099 | 8.685 | 8.099 | 8.624 | 89,102,818.73 | 2,012,471,494.23 |
| 5/16/22 | 9.219 | 9.22 | 8.086 | 8.094 | 108,769,925.59 | 1,888,217,916.08 |
| 5/15/22 | 8.543 | 9.223 | 8.088 | 9.219 | 117,018,190.18 | 2,150,530,159.9 |
| 5/14/22 | 9.202 | 9.309 | 7.681 | 8.545 | 151,742,681.26 | 1,992,811,529.92 |
| 5/13/22 | 7.215 | 10.188 | 7.145 | 9.135 | 273,567,974.39 | 2,128,891,837.23 |
| 5/12/22 | 7.343 | 7.981 | 6.07 | 7.218 | 257,431,549.15 | 1,663,444,466.97 |
| 5/11/22 | 10.561 | 10.826 | 7.051 | 7.339 | 358,209,990.58 | 1,692,502,014.63 |
| 5/10/22 | 10.012 | 11.598 | 9.707 | 10.566 | 353,688,023.66 | 2,436,264,344.79 |
| 5/9/22 | 11.888 | 12.148 | 10.024 | 10.024 | 296,722,680.82 | 2,273,545,040.41 |
| 5/8/22 | 12.072 | 12.286 | 11.75 | 11.89 | 133,229,648.6 | 2,696,505,354.74 |
| 5/7/22 | 12.466 | 12.521 | 11.703 | 12.072 | 109,358,342.12 | 2,737,606,560.26 |
| 5/6/22 | 12.726 | 12.784 | 12.224 | 12.468 | 146,677,653.86 | 2,827,154,109.62 |
| 5/5/22 | 14.286 | 14.493 | 12.382 | 12.726 | 231,030,472.78 | 2,885,147,812.16 |
| 5/4/22 | 12.819 | 14.392 | 12.818 | 14.29 | 177,331,780.16 | 3,239,725,217.26 |
| 5/3/22 | 12.967 | 13.47 | 12.581 | 12.818 | 150,836,815.75 | 2,892,417,932.23 |
| 5/2/22 | 13.056 | 13.213 | 12.363 | 12.97 | 153,619,476.74 | 2,926,593,148.1 |
| 5/1/22 | 12.444 | 13.347 | 12.247 | 13.058 | 206,348,539.57 | 2,945,671,390.7 |
| 4/30/22 | 14.111 | 14.327 | 11.49 | 12.444 | 236,410,247.58 | 2,806,913,065.04 |
| 4/29/22 | 15.127 | 15.229 | 13.866 | 14.105 | 153,465,250.61 | 3,180,721,444.61 |
| 4/28/22 | 15.306 | 15.527 | 14.962 | 15.129 | 148,703,328.29 | 3,409,714,476.39 |
| 4/27/22 | 14.996 | 15.57 | 14.807 | 15.302 | 146,394,182.67 | 3,448,586,259.82 |
| 4/26/22 | 16.149 | 16.381 | 14.649 | 14.992 | 180,576,185.76 | 3,377,653,668.1 |
| 4/25/22 | 16.192 | 16.223 | 15.104 | 16.151 | 198,077,605.56 | 3,636,518,339.07 |
| 4/24/22 | 16.486 | 16.67 | 16.078 | 16.187 | 124,005,179 | 3,644,452,665.53 |
| 4/23/22 | 16.601 | 17.119 | 16.463 | 16.49 | 153,254,688.3 | 3,712,749,665.53 |
| 4/22/22 | 16.457 | 16.949 | 16.283 | 16.607 | 150,792,925.04 | 3,739,107,081.91 |
| 4/21/22 | 17.059 | 17.754 | 16.233 | 16.458 | 168,237,885.44 | 3,698,963,240.95 |
| 4/20/22 | 17.439 | 17.803 | 16.768 | 17.059 | 148,739,051.77 | 3,834,126,882.52 |
| 4/19/22 | 16.979 | 17.68 | 16.808 | 17.439 | 135,036,556.8 | 3,918,710,795.5 |
| 4/18/22 | 16.461 | 17.117 | 15.843 | 16.979 | 165,375,614.58 | 3,813,070,404.38 |
| 4/17/22 | 17.597 | 17.855 | 16.409 | 16.462 | 171,695,710.48 | 3,697,001,224.81 |
| 4/16/22 | 16.809 | 17.709 | 16.575 | 17.599 | 136,102,579.09 | 3,940,233,445.95 |
| 4/15/22 | 16.5 | 16.956 | 16.409 | 16.81 | 127,893,288.43 | 3,763,468,717.83 |
| 4/14/22 | 16.951 | 17.309 | 16.158 | 16.503 | 167,762,933.39 | 3,694,762,147.93 |
| 4/13/22 | 16.603 | 17.135 | 16.228 | 16.951 | 130,689,234.36 | 3,795,162,612.6 |
| 4/12/22 | 16.061 | 17.047 | 16.02 | 16.606 | 154,056,913.56 | 3,675,154,749.97 |
| 4/11/22 | 17.409 | 17.503 | 15.705 | 16.055 | 214,449,496.2 | 3,553,176,299.81 |
| 4/10/22 | 18.381 | 18.444 | 17.432 | 17.432 | 141,678,392.92 | 3,791,613,136.71 |
| 4/9/22 | 18.002 | 18.43 | 17.849 | 18.378 | 141,058,868.45 | 3,997,354,255.66 |
| 4/8/22 | 19.323 | 19.575 | 17.802 | 18.007 | 230,776,169.73 | 3,916,677,823.04 |
| 4/7/22 | 18.689 | 19.473 | 18.5 | 19.321 | 183,502,385.99 | 4,198,036,884.92 |
| 4/6/22 | 21.049 | 21.131 | 18.668 | 18.68 | 306,076,101.81 | 4,058,229,849.91 |
| 4/5/22 | 21.885 | 22.809 | 20.935 | 21.056 | 274,431,056.2 | 4,573,978,028.31 |
| 4/4/22 | 22.571 | 23.454 | 20.873 | 21.882 | 385,746,096.21 | 4,752,856,031.26 |
| 4/3/22 | 20.99 | 22.786 | 20.661 | 22.57 | 225,945,837.77 | 4,883,345,990.83 |
| 4/2/22 | 21.579 | 22.449 | 20.982 | 20.999 | 264,173,618.27 | 4,543,525,761.12 |
| 4/1/22 | 20.893 | 21.813 | 20.062 | 21.579 | 278,792,401.56 | 4,669,022,098.01 |
