ICPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 11.85 | -0.120 | -0.96% | 11.95 | 12.04 | 11.61 | 501,583.00 |
May 30 2024 | 11.96 | -0.100 | -0.80% | 12.05 | 12.32 | 11.75 | 419,755.00 |
May 29 2024 | 12.06 | -0.030 | -0.23% | 12.11 | 12.34 | 11.96 | 395,684.00 |
May 28 2024 | 12.09 | -0.290 | -2.33% | 12.38 | 12.46 | 11.94 | 383,334.00 |
May 27 2024 | 12.38 | 0.340 | 2.82% | 12.05 | 12.58 | 11.94 | 467,807.00 |
May 26 2024 | 12.04 | -0.290 | -2.33% | 12.32 | 12.54 | 11.98 | 365,832.00 |
May 25 2024 | 12.32 | -0.090 | -0.76% | 12.40 | 12.48 | 12.20 | 229,311.00 |
May 24 2024 | 12.42 | 0.130 | 1.07% | 12.26 | 12.45 | 11.92 | 369,566.00 |
May 23 2024 | 12.29 | -0.520 | -4.09% | 12.85 | 12.94 | 11.83 | 613,757.00 |
May 22 2024 | 12.81 | -0.500 | -3.72% | 13.32 | 13.36 | 12.75 | 658,323.00 |
May 21 2024 | 13.31 | -0.270 | -1.99% | 13.54 | 13.84 | 13.20 | 900,562.00 |
May 20 2024 | 13.58 | 0.970 | 7.67% | 12.62 | 13.67 | 12.41 | 659,663.00 |
May 19 2024 | 12.61 | -0.620 | -4.69% | 13.22 | 13.48 | 12.54 | 355,669.00 |
May 18 2024 | 13.23 | 0.120 | 0.93% | 13.09 | 13.63 | 12.97 | 484,027.00 |
May 17 2024 | 13.11 | 0.940 | 7.69% | 12.20 | 13.24 | 12.03 | 628,795.00 |
May 16 2024 | 12.17 | -0.330 | -2.60% | 12.50 | 12.60 | 11.93 | 542,121.00 |
May 15 2024 | 12.50 | 0.670 | 5.63% | 11.85 | 12.73 | 11.73 | 660,508.00 |
May 14 2024 | 11.83 | 0.050 | 0.42% | 11.76 | 12.15 | 11.54 | 754,081.00 |
May 13 2024 | 11.78 | 0.060 | 0.51% | 11.73 | 12.20 | 11.19 | 664,787.00 |
May 12 2024 | 11.72 | -0.140 | -1.14% | 11.88 | 11.98 | 11.62 | 343,371.00 |
May 11 2024 | 11.86 | 0.010 | 0.06% | 11.85 | 12.22 | 11.79 | 339,656.00 |
May 10 2024 | 11.85 | -0.310 | -2.53% | 12.16 | 12.48 | 11.65 | 603,158.00 |
May 09 2024 | 12.16 | 0.130 | 1.06% | 12.02 | 12.34 | 11.79 | 506,680.00 |
May 08 2024 | 12.03 | -0.390 | -3.15% | 12.41 | 12.51 | 12.01 | 507,665.00 |
May 07 2024 | 12.42 | -0.370 | -2.89% | 12.82 | 13.08 | 12.38 | 625,256.00 |
May 06 2024 | 12.79 | -0.210 | -1.62% | 13.02 | 14.00 | 12.79 | 823,847.00 |
May 05 2024 | 13.00 | -0.160 | -1.25% | 13.19 | 13.27 | 12.83 | 650,421.00 |
May 04 2024 | 13.16 | -0.450 | -3.29% | 13.60 | 13.63 | 13.03 | 623,547.00 |
May 03 2024 | 13.61 | 0.100 | 0.72% | 13.56 | 13.96 | 12.93 | 653,357.00 |
May 02 2024 | 13.51 | 0.340 | 2.59% | 13.17 | 13.66 | 12.87 | 672,027.00 |
May 01 2024 | 13.17 | 0.320 | 2.46% | 12.88 | 13.35 | 12.14 | 961,209.00 |
Apr 30 2024 | 12.86 | -0.570 | -4.25% | 13.39 | 13.60 | 12.39 | 1,171,681.00 |
Apr 29 2024 | 13.43 | -0.140 | -1.03% | 13.60 | 13.84 | 13.12 | 615,362.00 |
Apr 28 2024 | 13.57 | 0.270 | 2.06% | 13.30 | 14.11 | 13.29 | 435,036.00 |
Apr 27 2024 | 13.29 | 0.240 | 1.88% | 13.06 | 13.59 | 12.64 | 488,317.00 |
Apr 26 2024 | 13.05 | -0.760 | -5.48% | 13.82 | 13.85 | 13.00 | 429,022.00 |
Apr 25 2024 | 13.80 | 0.110 | 0.77% | 13.70 | 14.14 | 13.26 | 741,220.00 |
Apr 24 2024 | 13.70 | -0.760 | -5.24% | 14.48 | 14.97 | 13.55 | 673,830.00 |
Apr 23 2024 | 14.46 | -0.630 | -4.18% | 15.07 | 15.25 | 14.43 | 642,655.00 |
Apr 22 2024 | 15.09 | -0.010 | -0.04% | 15.11 | 15.65 | 14.76 | 808,824.00 |
Apr 21 2024 | 15.09 | -0.420 | -2.73% | 15.50 | 16.40 | 14.86 | 879,763.00 |
Apr 20 2024 | 15.52 | 1.47 | 10.48% | 14.03 | 15.72 | 13.88 | 860,222.00 |
Apr 19 2024 | 14.04 | 1.28 | 9.99% | 12.78 | 14.45 | 11.79 | 1,323,770.00 |
Apr 18 2024 | 12.77 | 0.900 | 7.57% | 11.84 | 12.92 | 11.55 | 769,378.00 |
Apr 17 2024 | 11.87 | -0.390 | -3.16% | 12.21 | 12.50 | 11.37 | 838,198.00 |
Apr 16 2024 | 12.26 | -0.100 | -0.77% | 12.32 | 12.54 | 11.55 | 776,109.00 |
Apr 15 2024 | 12.35 | -0.550 | -4.28% | 12.80 | 13.76 | 11.95 | 989,815.00 |
Apr 14 2024 | 12.90 | 0.550 | 4.44% | 12.39 | 13.13 | 11.67 | 1,055,377.00 |
Apr 13 2024 | 12.36 | -1.62 | -11.60% | 13.87 | 13.92 | 11.00 | 2,264,597.00 |
Apr 12 2024 | 13.98 | -1.53 | -9.88% | 15.49 | 15.83 | 13.00 | 1,557,125.00 |
Apr 11 2024 | 15.51 | -0.450 | -2.80% | 15.91 | 16.36 | 15.35 | 555,836.00 |
Apr 10 2024 | 15.96 | -0.100 | -0.64% | 16.02 | 16.21 | 15.03 | 857,310.00 |
Apr 09 2024 | 16.06 | -1.73 | -9.71% | 17.81 | 17.88 | 15.96 | 921,715.00 |
Apr 08 2024 | 17.79 | 0.650 | 3.82% | 17.11 | 18.12 | 16.85 | 669,153.00 |
Apr 07 2024 | 17.13 | 0.100 | 0.60% | 17.03 | 17.51 | 16.91 | 482,703.00 |
Apr 06 2024 | 17.03 | 0.180 | 1.06% | 16.81 | 17.22 | 16.72 | 422,599.00 |
Apr 05 2024 | 16.85 | -0.980 | -5.48% | 17.84 | 17.99 | 16.56 | 697,726.00 |
Apr 04 2024 | 17.83 | -0.020 | -0.13% | 17.85 | 18.43 | 17.48 | 822,345.00 |
Apr 03 2024 | 17.85 | -0.050 | -0.25% | 17.87 | 19.12 | 17.32 | 812,881.00 |
Apr 02 2024 | 17.90 | -0.160 | -0.89% | 17.99 | 18.63 | 16.55 | 1,159,864.00 |
Apr 01 2024 | 18.06 | -0.720 | -3.82% | 18.78 | 19.30 | 17.40 | 1,244,868.00 |
Mar 31 2024 | 18.78 | 0.880 | 4.89% | 17.80 | 19.00 | 17.59 | 761,041.00 |
Mar 30 2024 | 17.90 | 0.690 | 4.02% | 17.18 | 18.65 | 17.17 | 799,714.00 |
Mar 29 2024 | 17.21 | -0.770 | -4.27% | 17.94 | 18.74 | 17.00 | 1,187,255.00 |
Mar 28 2024 | 17.98 | -0.400 | -2.18% | 18.46 | 18.80 | 17.33 | 1,869,255.00 |
Mar 27 2024 | 18.38 | -0.670 | -3.51% | 19.12 | 20.96 | 18.22 | 3,116,350.00 |
Mar 26 2024 | 19.05 | 1.33 | 7.52% | 17.70 | 20.50 | 17.29 | 3,331,214.00 |
Mar 25 2024 | 17.72 | 2.59 | 17.10% | 15.10 | 17.94 | 15.07 | 3,388,692.00 |
Mar 24 2024 | 15.13 | 1.64 | 12.17% | 13.56 | 15.30 | 13.51 | 1,484,061.00 |
Mar 23 2024 | 13.49 | 0.130 | 0.97% | 13.24 | 13.87 | 12.83 | 885,099.00 |
Mar 22 2024 | 13.36 | 0.630 | 4.98% | 12.67 | 13.92 | 12.50 | 2,206,174.00 |
Mar 21 2024 | 12.72 | 0.800 | 6.73% | 11.90 | 13.37 | 11.63 | 1,396,893.00 |
Mar 20 2024 | 11.92 | 0.990 | 9.02% | 11.00 | 11.97 | 10.57 | 1,108,292.00 |
Mar 19 2024 | 10.94 | -1.42 | -11.52% | 12.37 | 12.58 | 10.71 | 1,356,685.00 |
Mar 18 2024 | 12.36 | -0.210 | -1.69% | 12.53 | 12.80 | 11.76 | 727,277.00 |
Mar 17 2024 | 12.57 | 0.340 | 2.81% | 12.32 | 12.75 | 11.54 | 716,839.00 |
Mar 16 2024 | 12.23 | -0.620 | -4.80% | 12.82 | 13.26 | 11.94 | 809,497.00 |
Mar 15 2024 | 12.85 | -1.08 | -7.76% | 13.96 | 14.09 | 12.10 | 1,368,002.00 |
Mar 14 2024 | 13.93 | -0.580 | -3.97% | 14.52 | 14.67 | 13.11 | 1,169,090.00 |
Mar 13 2024 | 14.50 | -0.230 | -1.54% | 14.69 | 14.90 | 14.07 | 729,230.00 |
Mar 12 2024 | 14.73 | -0.280 | -1.86% | 15.10 | 15.30 | 13.75 | 1,050,747.00 |
Mar 11 2024 | 15.01 | 0.860 | 6.06% | 14.18 | 15.33 | 13.37 | 1,091,064.00 |
Mar 10 2024 | 14.15 | -0.620 | -4.22% | 14.79 | 14.86 | 13.74 | 723,861.00 |
Mar 09 2024 | 14.77 | 0.110 | 0.77% | 14.68 | 15.36 | 14.51 | 934,918.00 |
Mar 08 2024 | 14.66 | -0.270 | -1.78% | 15.02 | 15.19 | 14.02 | 1,074,864.00 |
Mar 07 2024 | 14.93 | -0.420 | -2.76% | 15.41 | 15.92 | 14.38 | 1,162,864.00 |
Mar 06 2024 | 15.35 | 1.30 | 9.22% | 14.05 | 15.66 | 13.65 | 1,485,987.00 |
Mar 05 2024 | 14.05 | 0.680 | 5.05% | 13.37 | 16.97 | 11.77 | 4,366,771.00 |
Mar 04 2024 | 13.38 | 0.190 | 1.46% | 13.19 | 13.80 | 12.80 | 1,708,512.00 |
Mar 03 2024 | 13.19 | -0.100 | -0.78% | 13.27 | 13.89 | 12.60 | 1,202,782.00 |
Mar 02 2024 | 13.29 | 0.300 | 2.34% | 12.97 | 13.67 | 12.78 | 1,435,887.00 |