- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Internet Computer (ICP) historical data and Live price
Internet Computer
ICP$ 9.81 + 0.275 % 
0.00014463 BTC
0.00014463 BTC MARKET CAP
4.584 B
4.584 B
24H VOLUME
94.417 M
94.417 M
CIRC.SUPPLY
467.166 M
467.166 M
MAX SUPPLY
Rank24
1H -1.15 %
24H 0.28 %
7D -4.63 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 9.92 | 10.002 | 9.542 | 9.716 | 97,616,468.26 | 4,539,188,263.48 |
| 7/25/24 | 9.509 | 9.92 | 9.335 | 9.92 | 108,738,944.55 | 4,634,256,483.11 |
| 7/24/24 | 9.624 | 10.102 | 9.429 | 9.509 | 74,725,586.46 | 4,441,486,809.71 |
| 7/23/24 | 10.158 | 10.248 | 9.502 | 9.624 | 84,115,228.04 | 4,494,971,718.47 |
| 7/22/24 | 10.733 | 10.947 | 10.078 | 10.158 | 94,669,882.98 | 4,744,340,075.82 |
| 7/21/24 | 10.331 | 10.804 | 9.985 | 10.733 | 95,347,733.65 | 5,012,661,984.18 |
| 7/20/24 | 10.145 | 10.58 | 10.071 | 10.331 | 95,164,454.29 | 4,824,746,894.85 |
| 7/19/24 | 9.674 | 10.243 | 9.358 | 10.146 | 98,128,379.56 | 4,738,186,221.15 |
| 7/18/24 | 10.277 | 10.433 | 9.563 | 9.674 | 91,727,205.93 | 4,517,930,675.04 |
| 7/17/24 | 9.657 | 10.444 | 9.549 | 10.278 | 180,945,880.85 | 4,797,000,182.71 |
| 7/16/24 | 9.717 | 9.837 | 9.287 | 9.665 | 152,899,227.14 | 4,510,621,599.21 |
| 7/15/24 | 8.623 | 9.893 | 8.623 | 9.72 | 143,293,426.83 | 4,535,162,487.49 |
| 7/14/24 | 8.446 | 8.984 | 8.438 | 8.623 | 121,037,187.75 | 4,023,126,168.53 |
| 7/13/24 | 7.323 | 8.522 | 7.319 | 8.444 | 123,138,598.27 | 3,936,190,314.51 |
| 7/12/24 | 7.361 | 7.48 | 7.041 | 7.323 | 52,584,972.67 | 3,413,594,341.53 |
| 7/11/24 | 7.213 | 7.69 | 7.155 | 7.362 | 63,000,437.14 | 3,431,565,341.27 |
| 7/10/24 | 7.234 | 7.386 | 7.106 | 7.212 | 53,015,935.93 | 3,361,347,459.88 |
| 7/9/24 | 6.818 | 7.299 | 6.759 | 7.233 | 83,228,909.59 | 3,370,820,271.56 |
| 7/8/24 | 6.915 | 7.362 | 6.673 | 6.819 | 97,739,649.31 | 3,177,781,786.43 |
| 7/7/24 | 7.553 | 7.638 | 6.89 | 6.913 | 71,988,894.19 | 3,221,348,350.56 |
| 7/6/24 | 6.81 | 7.554 | 6.707 | 7.553 | 77,253,353.14 | 3,519,773,295.79 |
| 7/5/24 | 6.665 | 6.878 | 5.88 | 6.808 | 155,298,169.43 | 3,172,222,618.67 |
| 7/4/24 | 7.327 | 7.327 | 6.632 | 6.666 | 117,121,329.92 | 3,106,356,901.94 |
| 7/3/24 | 7.853 | 7.876 | 7.263 | 7.331 | 64,890,485.97 | 3,415,747,717.16 |
| 7/2/24 | 8.062 | 8.119 | 7.835 | 7.853 | 50,660,847.79 | 3,656,606,328.41 |
| 7/1/24 | 8.159 | 8.326 | 8.054 | 8.063 | 44,250,632.34 | 3,754,315,740.13 |
| 6/30/24 | 7.923 | 8.192 | 7.785 | 8.159 | 42,712,779.73 | 3,798,522,433 |
| 6/29/24 | 7.888 | 8.032 | 7.862 | 7.922 | 30,470,572.74 | 3,688,219,301.42 |
| 6/28/24 | 8.243 | 8.293 | 7.874 | 7.888 | 54,033,655.43 | 3,672,445,270.03 |
| 6/27/24 | 8.109 | 8.311 | 7.98 | 8.242 | 47,716,322.43 | 3,837,163,663.31 |
| 6/26/24 | 8.284 | 8.369 | 8.071 | 8.108 | 50,120,523.08 | 3,774,650,104.63 |
| 6/25/24 | 8.019 | 8.353 | 7.982 | 8.284 | 59,587,904.21 | 3,855,821,298.66 |
| 6/24/24 | 7.887 | 8.062 | 7.639 | 8.019 | 80,225,262.88 | 3,732,054,360.2 |
| 6/23/24 | 8.193 | 8.336 | 7.853 | 7.887 | 49,062,582.06 | 3,670,565,415.85 |
| 6/22/24 | 8.376 | 8.381 | 8.161 | 8.195 | 35,773,573.74 | 3,813,768,877.33 |
| 6/21/24 | 8.257 | 8.472 | 8.037 | 8.375 | 65,543,772.92 | 3,897,775,880.12 |
| 6/20/24 | 8.371 | 8.752 | 8.211 | 8.257 | 79,857,786.7 | 3,842,607,853.16 |
| 6/19/24 | 8.13 | 8.475 | 8.037 | 8.371 | 72,333,243.43 | 3,895,686,939.67 |
| 6/18/24 | 8.882 | 8.888 | 7.732 | 8.13 | 136,611,157.68 | 3,783,009,674.65 |
| 6/17/24 | 9.614 | 9.655 | 8.565 | 8.884 | 94,996,624.79 | 4,133,739,955.29 |
| 6/16/24 | 9.093 | 9.641 | 9.024 | 9.615 | 58,145,146.43 | 4,473,309,119.51 |
| 6/15/24 | 9.314 | 9.376 | 9.017 | 9.093 | 58,048,470.06 | 4,230,458,594.23 |
| 6/14/24 | 9.812 | 9.87 | 9.138 | 9.315 | 89,126,772.51 | 4,333,875,571.83 |
| 6/13/24 | 10.513 | 10.513 | 9.701 | 9.812 | 102,701,500.44 | 4,562,013,574.74 |
| 6/12/24 | 10.087 | 10.834 | 9.846 | 10.514 | 145,746,019.48 | 4,888,436,118.69 |
| 6/11/24 | 11.112 | 11.173 | 9.889 | 10.088 | 173,519,809.76 | 4,686,905,009.75 |
| 6/10/24 | 11.03 | 11.228 | 10.594 | 11.112 | 152,451,318.27 | 5,162,571,447.26 |
| 6/9/24 | 10.894 | 11.072 | 10.814 | 11.03 | 104,071,516.93 | 5,123,950,692.64 |
| 6/8/24 | 11.517 | 11.562 | 10.797 | 10.896 | 95,645,467.53 | 5,061,205,481.4 |
| 6/7/24 | 12.089 | 12.955 | 10.955 | 11.517 | 165,325,449.55 | 5,349,940,535.72 |
| 6/6/24 | 12.333 | 12.37 | 11.939 | 12.089 | 56,451,616.06 | 5,614,961,369.69 |
| 6/5/24 | 12.3 | 12.608 | 12.255 | 12.333 | 64,517,337.01 | 5,727,958,882.73 |
| 6/4/24 | 11.977 | 12.371 | 11.936 | 12.3 | 85,567,816.36 | 5,712,645,098.08 |
| 6/3/24 | 11.869 | 12.205 | 11.79 | 11.977 | 73,015,174.36 | 5,562,574,160.04 |
| 6/2/24 | 12.072 | 12.171 | 11.782 | 11.869 | 52,112,126 | 5,511,807,188.5 |
| 6/1/24 | 11.855 | 12.161 | 11.842 | 12.072 | 45,792,163.97 | 5,605,987,483.66 |
| 5/31/24 | 11.975 | 12.027 | 11.617 | 11.855 | 69,273,986.21 | 5,505,150,240.12 |
| 5/30/24 | 12.063 | 12.307 | 11.762 | 11.975 | 82,366,059.6 | 5,561,082,878.23 |
| 5/29/24 | 12.087 | 12.335 | 11.972 | 12.063 | 75,304,985.95 | 5,601,706,962.45 |
| 5/28/24 | 12.383 | 12.451 | 11.957 | 12.087 | 91,103,564.51 | 5,612,789,302.93 |
| 5/27/24 | 12.058 | 12.561 | 11.942 | 12.383 | 89,265,151.29 | 5,749,943,617.3 |
| 5/26/24 | 12.331 | 12.519 | 11.998 | 12.058 | 56,795,180.43 | 5,598,786,233.15 |
| 5/25/24 | 12.41 | 12.473 | 12.218 | 12.331 | 48,850,188.28 | 5,725,359,121.44 |
| 5/24/24 | 12.286 | 12.441 | 11.939 | 12.41 | 69,044,598.08 | 5,761,962,044.52 |
| 5/23/24 | 12.814 | 12.937 | 11.873 | 12.286 | 138,988,229.77 | 5,703,922,351.35 |
| 5/22/24 | 13.296 | 13.349 | 12.78 | 12.814 | 107,731,800.1 | 5,949,050,956.09 |
| 5/21/24 | 13.572 | 13.818 | 13.217 | 13.296 | 140,317,230.83 | 6,172,505,263.98 |
| 5/20/24 | 12.615 | 13.648 | 12.432 | 13.573 | 125,801,676.4 | 6,298,747,524.46 |
| 5/19/24 | 13.231 | 13.464 | 12.55 | 12.615 | 85,833,395.7 | 5,854,284,930.36 |
| 5/18/24 | 13.103 | 13.607 | 12.984 | 13.231 | 107,190,731.02 | 6,139,987,478.29 |
| 5/17/24 | 12.167 | 13.222 | 12.047 | 13.103 | 122,421,496.8 | 6,080,414,431.9 |
| 5/16/24 | 12.493 | 12.57 | 11.951 | 12.167 | 98,573,084.61 | 5,646,062,414.35 |
| 5/15/24 | 11.827 | 12.718 | 11.738 | 12.492 | 122,739,362.83 | 5,796,907,665.92 |
| 5/14/24 | 11.779 | 12.13 | 11.579 | 11.827 | 148,175,111 | 5,488,108,028.86 |
| 5/13/24 | 11.724 | 12.189 | 11.198 | 11.779 | 131,228,662.09 | 5,463,036,753.39 |
| 5/12/24 | 11.863 | 11.975 | 11.647 | 11.724 | 52,832,702.34 | 5,436,756,175.75 |
| 5/11/24 | 11.862 | 12.198 | 11.809 | 11.863 | 57,170,928.71 | 5,501,040,947.87 |
| 5/10/24 | 12.169 | 12.478 | 11.674 | 11.862 | 123,626,395.1 | 5,500,439,609.51 |
| 5/5/24 | 13.166 | 13.255 | 12.833 | 12.999 | 90,081,480.23 | 6,024,432,368.87 |
| 5/4/24 | 13.624 | 13.632 | 13.084 | 13.166 | 104,519,024.69 | 6,101,819,020.74 |
| 5/3/24 | 13.507 | 13.926 | 12.957 | 13.624 | 152,918,682.1 | 6,313,817,861.61 |
| 5/2/24 | 13.202 | 13.645 | 12.887 | 13.507 | 124,497,825.07 | 6,259,670,158.34 |
| 5/1/24 | 12.86 | 13.316 | 12.192 | 13.202 | 201,134,940.44 | 6,117,160,778.2 |
| 4/30/24 | 13.443 | 13.587 | 12.408 | 12.86 | 174,470,204.35 | 5,957,767,660.29 |
| 4/29/24 | 13.553 | 13.815 | 13.137 | 13.445 | 118,009,126.35 | 6,228,433,418.2 |
| 4/28/24 | 13.291 | 14.092 | 13.289 | 13.552 | 113,928,986.11 | 6,277,654,071.77 |
| 4/27/24 | 13.045 | 13.569 | 12.637 | 13.291 | 105,089,706.89 | 6,155,653,316.01 |
| 4/26/24 | 13.806 | 13.838 | 13.016 | 13.045 | 103,217,659.36 | 6,041,623,885.42 |
| 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 |
