ICPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 9.63 | 0.00 | 0.00% | 9.63 | 9.63 | 9.63 | 0.00 |
Jun 16 2024 | 9.63 | 0.520 | 5.74% | 9.11 | 9.67 | 9.02 | 8,205.00 |
Jun 15 2024 | 9.11 | -0.220 | -2.33% | 9.32 | 9.39 | 9.02 | 18,874.00 |
Jun 14 2024 | 9.32 | -0.500 | -5.08% | 9.84 | 9.91 | 9.06 | 26,330.00 |
Jun 13 2024 | 9.82 | -0.680 | -6.50% | 10.50 | 10.53 | 9.68 | 15,312.00 |
Jun 12 2024 | 10.51 | 0.420 | 4.13% | 10.09 | 10.84 | 9.84 | 25,192.00 |
Jun 11 2024 | 10.09 | -1.03 | -9.23% | 11.11 | 11.20 | 9.88 | 24,978.00 |
Jun 10 2024 | 11.12 | 0.070 | 0.65% | 11.04 | 11.25 | 10.59 | 16,509.00 |
Jun 09 2024 | 11.04 | 0.150 | 1.36% | 10.88 | 11.09 | 10.80 | 12,952.00 |
Jun 08 2024 | 10.90 | -0.640 | -5.55% | 11.46 | 11.58 | 10.78 | 18,722.00 |
Jun 07 2024 | 11.54 | -0.550 | -4.55% | 12.08 | 12.99 | 10.74 | 26,778.00 |
Jun 06 2024 | 12.09 | -0.240 | -1.91% | 12.35 | 12.37 | 11.93 | 10,601.00 |
Jun 05 2024 | 12.32 | 0.030 | 0.22% | 12.30 | 12.62 | 12.25 | 9,777.00 |
Jun 04 2024 | 12.30 | 0.310 | 2.60% | 11.98 | 12.39 | 11.93 | 14,067.00 |
Jun 03 2024 | 11.98 | 0.120 | 0.97% | 11.86 | 12.22 | 11.78 | 10,262.00 |
Jun 02 2024 | 11.87 | -0.220 | -1.78% | 12.07 | 12.19 | 11.77 | 7,352.00 |
Jun 01 2024 | 12.08 | 0.220 | 1.88% | 11.87 | 12.18 | 11.85 | 8,352.00 |
May 31 2024 | 11.86 | -0.220 | -1.82% | 11.95 | 12.04 | 11.62 | 10,056.00 |
May 30 2024 | 12.08 | 0.00 | 0.00% | 12.08 | 12.08 | 12.08 | 0.00 |
May 29 2024 | 12.08 | -0.020 | -0.14% | 12.12 | 12.36 | 11.98 | 9,600.00 |
May 28 2024 | 12.10 | -0.290 | -2.38% | 12.41 | 12.47 | 11.96 | 13,565.00 |
May 27 2024 | 12.39 | 0.350 | 2.86% | 12.06 | 12.58 | 11.94 | 16,912.00 |
May 26 2024 | 12.05 | -0.280 | -2.29% | 12.32 | 12.54 | 11.99 | 11,640.00 |
May 25 2024 | 12.33 | -0.090 | -0.74% | 12.40 | 12.48 | 12.21 | 8,768.00 |
May 24 2024 | 12.42 | 0.130 | 1.03% | 12.26 | 12.45 | 11.93 | 14,404.00 |
May 23 2024 | 12.29 | -0.530 | -4.14% | 12.85 | 12.94 | 11.76 | 25,376.00 |
May 22 2024 | 12.82 | -0.480 | -3.62% | 13.33 | 13.36 | 12.78 | 15,741.00 |
May 21 2024 | 13.31 | 0.690 | 5.49% | 13.55 | 13.84 | 13.20 | 24,911.00 |
May 20 2024 | 12.61 | 0.00 | 0.00% | 12.61 | 12.61 | 12.61 | 0.00 |
May 19 2024 | 12.61 | -0.610 | -4.64% | 13.22 | 13.49 | 12.54 | 10,758.00 |
May 18 2024 | 13.23 | 0.130 | 0.99% | 13.06 | 13.62 | 12.96 | 14,108.00 |
May 17 2024 | 13.10 | 0.930 | 7.67% | 12.20 | 13.23 | 12.03 | 17,312.00 |
May 16 2024 | 12.16 | -0.330 | -2.60% | 12.50 | 12.60 | 11.94 | 10,360.00 |
May 15 2024 | 12.49 | 0.660 | 5.55% | 11.85 | 12.72 | 11.72 | 17,091.00 |
May 14 2024 | 11.83 | 0.050 | 0.41% | 11.76 | 12.17 | 11.54 | 15,996.00 |
May 13 2024 | 11.78 | 0.060 | 0.48% | 11.75 | 12.21 | 11.19 | 14,913.00 |
May 12 2024 | 11.73 | -0.140 | -1.18% | 11.88 | 12.01 | 11.63 | 8,367.00 |
May 11 2024 | 11.87 | 0.010 | 0.08% | 11.85 | 12.23 | 11.80 | 7,825.00 |
May 10 2024 | 11.86 | -0.300 | -2.43% | 12.15 | 12.49 | 11.66 | 13,171.00 |
May 09 2024 | 12.15 | -0.260 | -2.11% | 12.03 | 12.35 | 11.80 | 11,171.00 |
May 08 2024 | 12.42 | 0.00 | 0.00% | 12.42 | 12.42 | 12.42 | 0.00 |
May 07 2024 | 12.42 | -0.370 | -2.91% | 12.81 | 13.08 | 12.38 | 17,920.00 |
May 06 2024 | 12.79 | -0.200 | -1.55% | 12.99 | 13.99 | 12.79 | 20,593.00 |
May 05 2024 | 12.99 | -0.170 | -1.30% | 13.18 | 13.26 | 12.82 | 10,064.00 |
May 04 2024 | 13.16 | -0.450 | -3.27% | 13.59 | 13.63 | 13.07 | 16,247.00 |
May 03 2024 | 13.61 | 0.410 | 3.09% | 13.55 | 13.93 | 12.94 | 22,961.00 |
May 02 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0.00 |
May 01 2024 | 13.20 | 0.340 | 2.68% | 12.88 | 13.37 | 12.18 | 33,283.00 |
Apr 30 2024 | 12.85 | -0.580 | -4.30% | 13.39 | 13.61 | 12.39 | 30,945.00 |
Apr 29 2024 | 13.43 | -0.140 | -1.04% | 13.58 | 13.83 | 13.13 | 20,511.00 |
Apr 28 2024 | 13.57 | 0.280 | 2.10% | 13.31 | 14.11 | 13.30 | 14,776.00 |
Apr 27 2024 | 13.29 | 0.250 | 1.90% | 13.07 | 13.60 | 12.57 | 14,812.00 |
Apr 26 2024 | 13.05 | -0.750 | -5.45% | 13.79 | 13.85 | 13.01 | 16,408.00 |
Apr 25 2024 | 13.80 | -0.660 | -4.55% | 13.70 | 14.11 | 13.28 | 13,056.00 |
Apr 24 2024 | 14.46 | 0.00 | 0.00% | 14.46 | 14.46 | 14.46 | 0.00 |
Apr 23 2024 | 14.46 | 0.420 | 3.00% | 15.08 | 15.26 | 14.44 | 14,284.00 |
Apr 22 2024 | 14.03 | 0.00 | 0.00% | 14.03 | 14.03 | 14.03 | 0.00 |
Apr 21 2024 | 14.03 | 0.00 | 0.00% | 14.03 | 14.03 | 14.03 | 0.00 |
Apr 20 2024 | 14.03 | 0.00 | 0.00% | 14.03 | 14.03 | 14.03 | 0.00 |
Apr 19 2024 | 14.03 | 1.27 | 9.97% | 12.77 | 14.44 | 11.79 | 28,344.00 |
Apr 18 2024 | 12.76 | 0.520 | 4.25% | 11.84 | 12.91 | 11.56 | 14,025.00 |
Apr 17 2024 | 12.24 | 0.00 | 0.00% | 12.24 | 12.24 | 12.24 | 0.00 |
Apr 16 2024 | 12.24 | -0.110 | -0.87% | 12.31 | 12.54 | 11.55 | 23,819.00 |
Apr 15 2024 | 12.35 | 0.020 | 0.17% | 12.78 | 13.74 | 11.95 | 29,768.00 |
Apr 14 2024 | 12.33 | 0.00 | 0.00% | 12.33 | 12.33 | 12.33 | 0.00 |
Apr 13 2024 | 12.33 | -3.19 | -20.54% | 13.86 | 13.90 | 10.36 | 69,891.00 |
Apr 12 2024 | 15.52 | 0.00 | 0.00% | 15.52 | 15.52 | 15.52 | 0.00 |
Apr 11 2024 | 15.52 | -0.430 | -2.72% | 15.92 | 16.35 | 15.36 | 17,158.00 |
Apr 10 2024 | 15.95 | -0.120 | -0.74% | 16.03 | 16.22 | 15.04 | 26,554.00 |
Apr 09 2024 | 16.07 | -1.72 | -9.69% | 17.81 | 17.88 | 15.97 | 23,215.00 |
Apr 08 2024 | 17.79 | 0.670 | 3.89% | 17.08 | 18.13 | 16.82 | 16,886.00 |
Apr 07 2024 | 17.12 | 0.080 | 0.50% | 17.04 | 17.52 | 16.90 | 14,727.00 |
Apr 06 2024 | 17.04 | -0.780 | -4.39% | 16.83 | 17.23 | 16.73 | 11,499.00 |
Apr 05 2024 | 17.82 | 0.00 | 0.00% | 17.82 | 17.82 | 17.82 | 0.00 |
Apr 04 2024 | 17.82 | -0.020 | -0.13% | 17.83 | 18.42 | 17.46 | 31,283.00 |
Apr 03 2024 | 17.84 | -0.060 | -0.33% | 17.88 | 19.11 | 17.37 | 35,447.00 |
Apr 02 2024 | 17.90 | 0.010 | 0.07% | 18.02 | 18.62 | 16.56 | 40,446.00 |
Apr 01 2024 | 17.89 | 0.00 | 0.00% | 17.89 | 17.89 | 17.89 | 0.00 |
Mar 31 2024 | 17.89 | 0.00 | 0.00% | 17.89 | 17.89 | 17.89 | 0.00 |
Mar 30 2024 | 17.89 | 0.680 | 3.97% | 17.19 | 18.64 | 17.17 | 42,454.00 |
Mar 29 2024 | 17.21 | -1.17 | -6.39% | 17.99 | 18.74 | 16.99 | 48,300.00 |
Mar 28 2024 | 18.38 | 0.00 | 0.00% | 18.38 | 18.38 | 18.38 | 0.00 |
Mar 27 2024 | 18.38 | -0.680 | -3.59% | 19.11 | 20.98 | 18.23 | 93,130.00 |
Mar 26 2024 | 19.07 | 1.37 | 7.74% | 17.72 | 20.49 | 17.30 | 101,662.00 |
Mar 25 2024 | 17.70 | 2.57 | 16.96% | 15.09 | 17.93 | 15.08 | 104,111.00 |
Mar 24 2024 | 15.13 | 1.64 | 12.16% | 13.58 | 15.29 | 13.54 | 29,464.00 |
Mar 23 2024 | 13.49 | 0.140 | 1.03% | 13.23 | 13.88 | 12.84 | 19,921.00 |
Mar 22 2024 | 13.35 | 0.630 | 4.94% | 12.66 | 13.94 | 12.49 | 55,134.00 |
Mar 21 2024 | 12.73 | 0.800 | 6.74% | 11.91 | 13.07 | 11.63 | 38,512.00 |
Mar 20 2024 | 11.92 | 0.980 | 8.99% | 10.98 | 11.96 | 10.56 | 43,256.00 |