Internet Computer Historical Data - ICPETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Internet Computer (Cryptocurrency:ICPETH)
Internet Computer (Cryptocurrency:ICPETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Internet Computer	ICPETH	Crypto	6,022,213,844	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000800	-0.19%	0.004235	0.004047	0.004246

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.004243	0.00425	0.00417	0.004243	0.00177 - 0.00699

Exchange	Last Trade	Size	Trade Price	Currency
BINA	22:36:17	0.290000	0.004235	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.74	647.68	ICP	ICPEUR	ICPGBP	ICPBTC

ICPETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00408	0.00432	0.003896	12,927.40	0.000155	3.80%
1 Month	0.0046	0.005203	0.003896	15,230.67	-0.000365	-7.93%
3 Months	0.004233	0.005959	0.00311	20,659.00	0.00000200	0.05%
6 Months	0.002206	0.00699	0.002078	22,052.57	0.002029	91.98%
1 Year	0.002928	0.00699	0.00177	14,247.67	0.001307	44.64%
3 Years	0.0595	0.0763	0.00177	10,861.47	-0.055265	-92.88%
5 Years	0.06815	0.0914	0.00177	10,814.14	-0.063915	-93.79%

ICPETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.004235	0.0001	2.42%	0.004135	0.00432	0.0041	6,434.00
May 16 2024	0.004135	0.000021	0.51%	0.004099	0.00415	0.004054	3,991.00
May 15 2024	0.004114	0.00000400	0.10%	0.00411	0.00421	0.004049	13,381.00
May 14 2024	0.00411	0.000112	2.80%	0.004	0.004193	0.00398	25,326.00
May 13 2024	0.003998	0.00	0.00%	0.003998	0.00409	0.003896	14,778.00
May 12 2024	0.003998	-0.000089	-2.18%	0.00408	0.004084	0.00399	5,662.00
May 11 2024	0.004087	0.00000900	0.22%	0.00408	0.00418	0.00405	20,916.00
May 10 2024	0.004078	0.000064	1.59%	0.00401	0.00412	0.003995	13,426.00
May 09 2024	0.004014	-0.000043	-1.06%	0.00406	0.004087	0.00397	29,492.00
May 08 2024	0.004057	-0.000065	-1.58%	0.00413	0.00414	0.00404	15,913.00
May 07 2024	0.004122	-0.00007	-1.67%	0.004189	0.00423	0.004076	16,285.00
May 06 2024	0.004192	0.00006	1.45%	0.004134	0.00436	0.00413	11,493.00
May 05 2024	0.004132	-0.000098	-2.32%	0.004224	0.00424	0.0041	6,962.00
May 04 2024	0.00423	-0.00015	-3.42%	0.00438	0.00439	0.0042	3,027.00
May 03 2024	0.00438	-0.00014	-3.10%	0.004519	0.004543	0.00435	8,887.00
May 02 2024	0.00452	0.00007	1.57%	0.004431	0.00461	0.00442	5,006.00
May 01 2024	0.00445	0.000175	4.09%	0.00425	0.004475	0.00425	6,303.00
Apr 30 2024	0.004275	0.000085	2.03%	0.004175	0.004343	0.00412	20,306.00
Apr 29 2024	0.00419	0.00006	1.45%	0.004501	0.004647	0.00414	45,155.00
Apr 28 2024	0.00413	0.000032	0.78%	0.004087	0.00426	0.00405	4,634.00
Apr 27 2024	0.004098	-0.000065	-1.56%	0.004163	0.00421	0.00403	33,956.00
Apr 26 2024	0.004163	-0.000218	-4.98%	0.004381	0.004381	0.004157	8,435.00
Apr 25 2024	0.004381	0.000017	0.39%	0.004364	0.00444	0.004284	5,205.00
Apr 24 2024	0.004364	-0.000136	-3.02%	0.004501	0.004647	0.004334	34,857.00
Apr 23 2024	0.0045	-0.000212	-4.50%	0.004712	0.00475	0.004498	34,122.00
Apr 22 2024	0.004712	-0.000108	-2.24%	0.004795	0.004866	0.004654	3,880.00
Apr 21 2024	0.00482	-0.00006	-1.23%	0.004928	0.005203	0.004765	13,129.00
Apr 20 2024	0.00488	0.00028	6.09%	0.0046	0.00505	0.00456	15,484.00
Apr 19 2024	0.0046	0.00044	10.58%	0.004165	0.00466	0.00411	6,818.00
Apr 18 2024	0.00416	0.000183	4.60%	0.003977	0.004206	0.0039	38,730.00

See More Historical Prices »

Internet Computer

BMJ Master Nodes

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions