- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Internet Computer (ICP) historical data and Live price
Internet Computer
ICP$ 13.41 -0.121 % 
0.0002084 BTC
0.0002084 BTC MARKET CAP
6.209 B
6.209 B
24H VOLUME
126.145 M
126.145 M
CIRC.SUPPLY
463.13 M
463.13 M
MAX SUPPLY
Rank20
1H -0.03 %
24H -0.12 %
7D 0.16 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 13.711 | 14.088 | 13.283 | 13.806 | 142,758,581.25 | 6,393,878,174.45 |
| 4/24/24 | 14.459 | 14.952 | 13.566 | 13.71 | 180,050,948.5 | 6,349,771,695.87 |
| 4/23/24 | 15.092 | 15.248 | 14.453 | 14.459 | 139,190,955.42 | 6,695,511,767.6 |
| 4/22/24 | 15.1 | 15.613 | 14.78 | 15.092 | 150,472,700.61 | 6,988,515,657.86 |
| 4/21/24 | 15.526 | 16.365 | 14.926 | 15.1 | 158,894,963.52 | 6,991,010,641.34 |
| 4/20/24 | 14.054 | 15.682 | 13.902 | 15.526 | 195,389,211.54 | 7,186,942,071.72 |
| 4/19/24 | 12.769 | 14.438 | 11.817 | 14.054 | 233,244,890.05 | 6,505,329,105.54 |
| 4/18/24 | 11.859 | 12.915 | 11.57 | 12.769 | 145,021,911.53 | 5,910,662,943.95 |
| 4/17/24 | 12.245 | 12.49 | 11.431 | 11.859 | 144,986,996.8 | 5,487,648,258.51 |
| 4/16/24 | 12.349 | 12.511 | 11.579 | 12.245 | 165,871,452.6 | 5,665,811,619.55 |
| 4/15/24 | 12.895 | 13.735 | 11.996 | 12.349 | 197,907,228.78 | 5,713,711,172.79 |
| 4/14/24 | 12.373 | 13.08 | 11.705 | 12.895 | 224,771,389.01 | 5,966,262,456.72 |
| 4/13/24 | 13.957 | 13.957 | 10.84 | 12.373 | 309,858,941.17 | 5,721,654,222.69 |
| 4/12/24 | 15.523 | 15.82 | 12.497 | 13.958 | 245,122,029.34 | 6,453,841,757.78 |
| 4/11/24 | 15.961 | 16.311 | 15.378 | 15.523 | 144,592,050.38 | 7,178,016,993.68 |
| 4/10/24 | 16.064 | 16.198 | 15.136 | 15.961 | 198,567,773.22 | 7,378,889,764.28 |
| 4/9/24 | 17.791 | 17.872 | 15.989 | 16.064 | 177,459,626.37 | 7,426,035,400.08 |
| 4/8/24 | 17.137 | 18.076 | 16.831 | 17.791 | 164,214,961.04 | 8,223,513,391.14 |
| 4/7/24 | 17.043 | 17.477 | 16.916 | 17.137 | 122,073,515.55 | 7,920,622,607.63 |
| 4/6/24 | 16.876 | 17.205 | 16.741 | 17.043 | 92,253,883.8 | 7,875,734,895.84 |
| 4/5/24 | 17.819 | 17.96 | 16.58 | 16.876 | 195,734,154.3 | 7,796,289,185.8 |
| 4/4/24 | 17.865 | 18.39 | 17.495 | 17.819 | 221,274,773.38 | 8,231,753,677.07 |
| 4/3/24 | 17.894 | 19.046 | 17.388 | 17.865 | 284,777,871.97 | 8,246,856,947.81 |
| 4/2/24 | 18.087 | 18.488 | 16.597 | 17.894 | 313,731,247.61 | 8,259,243,259.07 |
| 4/1/24 | 18.779 | 19.274 | 17.463 | 18.087 | 287,165,609.23 | 8,347,897,968.1 |
| 3/31/24 | 17.903 | 18.998 | 17.611 | 18.779 | 208,950,912.93 | 8,666,398,560.92 |
| 3/30/24 | 17.216 | 18.626 | 17.193 | 17.903 | 240,356,455.73 | 8,260,958,843 |
| 3/29/24 | 17.984 | 18.657 | 17.015 | 17.216 | 227,606,852.96 | 7,943,595,439.2 |
| 3/28/24 | 18.392 | 18.77 | 17.394 | 17.984 | 326,773,306.47 | 8,297,570,549.2 |
| 3/27/24 | 19.05 | 20.896 | 18.261 | 18.392 | 605,657,080.99 | 8,484,722,283.23 |
| 3/26/24 | 17.639 | 20.362 | 17.306 | 19.05 | 659,442,324.64 | 8,787,513,917.46 |
| 3/25/24 | 15.134 | 17.855 | 15.123 | 17.639 | 605,684,937.5 | 8,136,367,594.11 |
| 3/24/24 | 13.474 | 15.288 | 13.474 | 15.134 | 303,048,637.55 | 6,980,944,428.62 |
| 3/23/24 | 13.352 | 13.852 | 12.861 | 13.474 | 173,711,397.04 | 6,215,209,359.05 |
| 3/22/24 | 12.74 | 13.916 | 12.512 | 13.352 | 334,814,403.97 | 6,157,646,202.78 |
| 3/21/24 | 11.92 | 13.045 | 11.652 | 12.74 | 210,631,221.12 | 5,875,091,335.41 |
| 3/20/24 | 10.932 | 11.956 | 10.574 | 11.92 | 188,783,099.82 | 5,496,806,243.43 |
| 3/19/24 | 12.374 | 12.56 | 10.721 | 10.931 | 204,076,901.32 | 5,039,970,931.29 |
| 3/18/24 | 12.588 | 12.794 | 11.792 | 12.374 | 178,218,210.72 | 5,704,504,574.57 |
| 3/17/24 | 12.237 | 12.741 | 11.611 | 12.647 | 160,102,303.08 | 5,829,919,443.83 |
| 3/16/24 | 12.844 | 13.231 | 11.973 | 12.237 | 171,402,835.67 | 5,640,999,168.63 |
| 3/15/24 | 13.928 | 14.08 | 12.114 | 12.844 | 247,410,894.54 | 5,917,395,697.28 |
| 3/14/24 | 14.501 | 14.654 | 13.262 | 13.928 | 236,630,194.95 | 6,416,653,123.7 |
| 3/13/24 | 14.692 | 14.873 | 14.071 | 14.501 | 195,688,326.04 | 6,674,037,684.47 |
| 3/12/24 | 14.98 | 15.285 | 13.765 | 14.692 | 224,210,824.6 | 6,761,615,021.28 |
| 3/11/24 | 14.158 | 15.312 | 13.632 | 14.98 | 279,404,050.77 | 6,894,346,800.04 |
| 3/10/24 | 14.77 | 14.848 | 13.755 | 14.158 | 202,970,591.95 | 6,515,353,564.16 |
| 3/9/24 | 14.676 | 15.332 | 14.545 | 14.77 | 184,826,490.08 | 6,796,884,742.1 |
| 3/8/24 | 14.958 | 15.176 | 14.038 | 14.676 | 266,629,486.04 | 6,750,660,443.53 |
| 3/7/24 | 15.349 | 15.802 | 14.402 | 14.959 | 254,771,748.57 | 6,880,326,312.48 |
| 3/6/24 | 14.062 | 15.611 | 13.681 | 15.349 | 367,595,348.98 | 7,059,954,611.43 |
| 3/5/24 | 13.389 | 16.881 | 12.254 | 14.061 | 740,978,799.52 | 6,467,860,853.38 |
| 3/4/24 | 13.18 | 13.72 | 12.818 | 13.39 | 248,993,191.18 | 6,154,521,828.74 |
| 3/3/24 | 13.291 | 13.805 | 12.809 | 13.179 | 215,030,178.79 | 6,057,176,039.86 |
| 3/2/24 | 12.977 | 13.638 | 12.824 | 13.291 | 176,492,884.07 | 6,108,030,912.93 |
| 3/1/24 | 12.604 | 12.984 | 12.604 | 12.977 | 147,199,340.71 | 5,963,980,785.34 |
| 2/29/24 | 12.634 | 13.442 | 12.364 | 12.613 | 238,936,427.72 | 5,796,355,379.64 |
| 2/28/24 | 13.022 | 13.379 | 11.417 | 12.631 | 281,283,168.97 | 5,804,397,746.54 |
| 2/27/24 | 12.936 | 13.278 | 12.754 | 13.023 | 137,190,406.17 | 5,984,510,003.64 |
| 2/26/24 | 12.467 | 12.99 | 12.123 | 12.936 | 135,499,611.86 | 5,944,676,273 |
| 2/25/24 | 12.513 | 12.624 | 12.313 | 12.466 | 88,403,628.38 | 5,726,503,084.8 |
| 2/24/24 | 12.371 | 12.635 | 12.049 | 12.513 | 100,083,636.12 | 5,748,314,445.6 |
| 2/23/24 | 12.727 | 12.926 | 12.091 | 12.37 | 111,132,431.78 | 5,682,570,303.03 |
| 2/22/24 | 13.184 | 13.286 | 12.719 | 12.73 | 121,252,322.26 | 5,847,673,743.93 |
| 2/21/24 | 13.748 | 13.772 | 12.643 | 13.187 | 147,626,311.03 | 6,057,584,071.03 |
| 2/20/24 | 14.586 | 14.672 | 13.186 | 13.751 | 199,138,308.99 | 6,316,561,972.38 |
| 2/19/24 | 13.651 | 14.834 | 13.519 | 14.583 | 241,545,338.03 | 6,691,935,552.23 |
| 2/18/24 | 13.183 | 13.989 | 13.183 | 13.652 | 125,851,110.71 | 6,264,510,822.95 |
| 2/17/24 | 13.133 | 13.459 | 12.725 | 13.183 | 94,401,144.72 | 6,049,504,395.52 |
| 2/16/24 | 13.508 | 13.664 | 12.968 | 13.132 | 128,475,454.86 | 6,024,675,145.21 |
| 2/15/24 | 13.58 | 14.077 | 13.144 | 13.506 | 182,836,593.46 | 6,196,209,598.35 |
| 2/14/24 | 12.924 | 13.96 | 12.856 | 13.579 | 181,130,420.22 | 6,223,970,730.47 |
| 2/13/24 | 13.285 | 13.411 | 12.68 | 12.924 | 136,003,732.01 | 5,923,555,262.76 |
| 2/12/24 | 12.974 | 13.482 | 12.559 | 13.294 | 119,039,588.73 | 6,087,016,497.64 |
| 2/11/24 | 13.138 | 13.569 | 12.898 | 12.972 | 87,731,805.44 | 5,939,543,559.19 |
| 2/10/24 | 12.85 | 13.493 | 12.62 | 13.138 | 109,233,281.53 | 6,015,312,718.73 |
| 2/9/24 | 12.206 | 13.013 | 12.173 | 12.845 | 119,563,309.5 | 5,880,960,006.9 |
| 2/8/24 | 12.311 | 12.592 | 12.148 | 12.206 | 99,866,443.82 | 5,588,140,658.69 |
| 2/7/24 | 12.135 | 12.369 | 11.795 | 12.309 | 97,757,015.75 | 5,634,881,486.19 |
| 2/6/24 | 12.24 | 12.398 | 11.907 | 12.136 | 108,103,693.46 | 5,554,849,244.57 |
| 2/5/24 | 12.732 | 13.007 | 12.09 | 12.242 | 135,454,906.66 | 5,602,787,108.56 |
| 2/4/24 | 12.739 | 13.251 | 12.487 | 12.731 | 128,733,372.79 | 5,826,523,685.96 |
| 2/3/24 | 12.715 | 13.638 | 12.497 | 12.74 | 179,777,278.38 | 5,830,560,685.9 |
| 2/2/24 | 11.671 | 12.892 | 11.656 | 12.712 | 183,194,859.6 | 5,817,477,159.65 |
| 2/1/24 | 11.469 | 11.82 | 11.256 | 11.672 | 99,116,334.65 | 5,341,135,149.17 |
| 1/31/24 | 11.733 | 11.94 | 11.303 | 11.469 | 101,675,029.34 | 5,245,427,217.8 |
| 1/30/24 | 12.547 | 12.627 | 11.7 | 11.736 | 125,382,771.19 | 5,367,689,442.91 |
| 1/29/24 | 12.327 | 12.648 | 12.057 | 12.547 | 108,533,140.68 | 5,738,224,628.12 |
| 1/28/24 | 12.728 | 12.967 | 12.202 | 12.327 | 111,372,878.77 | 5,627,186,676.83 |
| 1/27/24 | 12.147 | 12.989 | 12.139 | 12.728 | 127,309,296.66 | 5,808,271,071.72 |
