Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ICPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.004091 | -0.000144 | -3.40% | 0.004226 | 0.0043 | 0.004086 | 5,298.00 |
| May 18 2024 | 0.004235 | -0.00000800 | -0.19% | 0.004234 | 0.004379 | 0.004168 | 9,284.00 |
| May 17 2024 | 0.004243 | 0.000108 | 2.61% | 0.00415 | 0.00432 | 0.0041 | 5,781.00 |
| May 16 2024 | 0.004135 | 0.000036 | 0.88% | 0.004124 | 0.004146 | 0.004054 | 3,269.00 |
| May 15 2024 | 0.004099 | -0.000011 | -0.27% | 0.00411 | 0.004205 | 0.004049 | 12,505.00 |
| May 14 2024 | 0.00411 | 0.000112 | 2.80% | 0.003988 | 0.004193 | 0.003988 | 24,487.00 |
| May 13 2024 | 0.003998 | 0.00 | 0.00% | 0.004001 | 0.004079 | 0.003896 | 14,381.00 |
| May 12 2024 | 0.003998 | -0.000089 | -2.18% | 0.004067 | 0.004084 | 0.00399 | 5,000.00 |
| May 11 2024 | 0.004087 | 0.00000900 | 0.22% | 0.004086 | 0.004176 | 0.004062 | 19,800.00 |
| May 10 2024 | 0.004078 | 0.000083 | 2.08% | 0.004014 | 0.004113 | 0.004003 | 11,875.00 |
| May 09 2024 | 0.003995 | -0.000055 | -1.36% | 0.00404 | 0.004087 | 0.003971 | 30,121.00 |
| May 08 2024 | 0.00405 | -0.000078 | -1.89% | 0.004124 | 0.004135 | 0.004041 | 15,701.00 |
| May 07 2024 | 0.004128 | -0.000055 | -1.31% | 0.004166 | 0.004225 | 0.004076 | 15,723.00 |
| May 06 2024 | 0.004183 | 0.000051 | 1.23% | 0.004134 | 0.004359 | 0.004133 | 10,589.00 |
| May 05 2024 | 0.004132 | -0.000092 | -2.18% | 0.004231 | 0.004231 | 0.004102 | 6,225.00 |
| May 04 2024 | 0.004224 | -0.000156 | -3.56% | 0.00438 | 0.004381 | 0.004206 | 2,565.00 |
| May 03 2024 | 0.00438 | -0.000139 | -3.08% | 0.00453 | 0.004543 | 0.00435 | 8,376.00 |
| May 02 2024 | 0.004519 | 0.000088 | 1.99% | 0.004425 | 0.004602 | 0.004425 | 4,554.00 |
| May 01 2024 | 0.004431 | 0.000156 | 3.65% | 0.004309 | 0.004475 | 0.004289 | 5,569.00 |
| Apr 30 2024 | 0.004275 | 0.0001 | 2.40% | 0.004166 | 0.004343 | 0.00413 | 19,789.00 |
| Apr 29 2024 | 0.004175 | 0.000018 | 0.43% | 0.004175 | 0.004278 | 0.00415 | 29,042.00 |
| Apr 28 2024 | 0.004157 | 0.00007 | 1.71% | 0.0041 | 0.00425 | 0.004057 | 4,080.00 |
| Apr 27 2024 | 0.004087 | -0.000076 | -1.83% | 0.0042 | 0.004208 | 0.004041 | 33,337.00 |
| Apr 26 2024 | 0.004163 | -0.000218 | -4.98% | 0.00435 | 0.004381 | 0.004157 | 7,950.00 |
| Apr 25 2024 | 0.004381 | 0.000017 | 0.39% | 0.004356 | 0.004434 | 0.004284 | 4,695.00 |
| Apr 24 2024 | 0.004364 | -0.000137 | -3.04% | 0.004506 | 0.004647 | 0.004334 | 34,507.00 |
| Apr 23 2024 | 0.004501 | -0.000211 | -4.48% | 0.004725 | 0.004737 | 0.004491 | 33,229.00 |
| Apr 22 2024 | 0.004712 | -0.000083 | -1.73% | 0.004822 | 0.004866 | 0.004656 | 6,492.00 |
| Apr 21 2024 | 0.004795 | -0.000133 | -2.70% | 0.004935 | 0.005203 | 0.004765 | 12,667.00 |
| Apr 20 2024 | 0.004928 | 0.000328 | 7.13% | 0.00462 | 0.00505 | 0.004585 | 15,090.00 |
| Apr 19 2024 | 0.0046 | 0.000435 | 10.44% | 0.004186 | 0.004655 | 0.004113 | 5,188.00 |
| Apr 18 2024 | 0.004165 | 0.000188 | 4.73% | 0.00399 | 0.004206 | 0.003913 | 38,290.00 |
| Apr 17 2024 | 0.003977 | 0.000012 | 0.30% | 0.003968 | 0.004067 | 0.003891 | 19,246.00 |
| Apr 16 2024 | 0.003965 | -0.000022 | -0.55% | 0.003989 | 0.004027 | 0.003846 | 32,794.00 |
| Apr 15 2024 | 0.003987 | -0.000107 | -2.61% | 0.004062 | 0.004223 | 0.00395 | 8,080.00 |
| Apr 14 2024 | 0.004094 | 0.000017 | 0.42% | 0.004075 | 0.004254 | 0.003986 | 14,760.00 |
| Apr 13 2024 | 0.004077 | -0.000214 | -4.99% | 0.004284 | 0.0043 | 0.0037 | 41,902.00 |
| Apr 12 2024 | 0.004291 | -0.000134 | -3.03% | 0.00441 | 0.004475 | 0.003951 | 27,298.00 |
| Apr 11 2024 | 0.004425 | -0.000075 | -1.67% | 0.004486 | 0.004572 | 0.004368 | 15,219.00 |
| Apr 10 2024 | 0.0045 | -0.000091 | -1.98% | 0.004569 | 0.00461 | 0.004399 | 26,396.00 |
| Apr 09 2024 | 0.004591 | -0.000202 | -4.21% | 0.004825 | 0.004825 | 0.004575 | 13,899.00 |
| Apr 08 2024 | 0.004793 | -0.00015 | -3.03% | 0.004971 | 0.005007 | 0.004793 | 14,797.00 |
| Apr 07 2024 | 0.004943 | -0.00014 | -2.75% | 0.005099 | 0.005158 | 0.004941 | 4,682.00 |
| Apr 06 2024 | 0.005083 | 0.00001 | 0.20% | 0.005078 | 0.005177 | 0.005043 | 7,088.00 |
| Apr 05 2024 | 0.005073 | -0.00027 | -5.05% | 0.00537 | 0.005408 | 0.005073 | 13,388.00 |
| Apr 04 2024 | 0.005343 | -0.000042 | -0.78% | 0.005425 | 0.005605 | 0.005242 | 11,519.00 |
| Apr 03 2024 | 0.005385 | -0.000071 | -1.30% | 0.00544 | 0.005724 | 0.005296 | 30,929.00 |
| Apr 02 2024 | 0.005456 | 0.00028 | 5.41% | 0.005133 | 0.005685 | 0.004975 | 50,955.00 |
| Apr 01 2024 | 0.005176 | 0.000031 | 0.60% | 0.005145 | 0.005326 | 0.004953 | 28,782.00 |
| Mar 31 2024 | 0.005145 | 0.00004 | 0.78% | 0.005071 | 0.005237 | 0.004875 | 11,468.00 |
| Mar 30 2024 | 0.005105 | 0.000202 | 4.12% | 0.004913 | 0.005275 | 0.004913 | 13,217.00 |
| Mar 29 2024 | 0.004903 | -0.000147 | -2.91% | 0.005025 | 0.005256 | 0.004856 | 29,361.00 |
| Mar 28 2024 | 0.00505 | -0.000185 | -3.53% | 0.005285 | 0.005358 | 0.004846 | 37,913.00 |
| Mar 27 2024 | 0.005235 | -0.000079 | -1.49% | 0.00535 | 0.005959 | 0.0052 | 41,058.00 |
| Mar 26 2024 | 0.005314 | 0.000381 | 7.72% | 0.004943 | 0.005728 | 0.004781 | 68,443.00 |
| Mar 25 2024 | 0.004933 | 0.00057 | 13.06% | 0.0044 | 0.00512 | 0.0044 | 80,218.00 |
| Mar 24 2024 | 0.004363 | 0.000338 | 8.40% | 0.004074 | 0.004438 | 0.004034 | 10,686.00 |
| Mar 23 2024 | 0.004025 | 0.000015 | 0.37% | 0.00398 | 0.004081 | 0.003881 | 12,691.00 |
| Mar 22 2024 | 0.00401 | 0.00036 | 9.86% | 0.003622 | 0.004159 | 0.003609 | 22,428.00 |
| Mar 21 2024 | 0.00365 | 0.000259 | 7.64% | 0.003395 | 0.00375 | 0.003364 | 12,929.00 |
| Mar 20 2024 | 0.003391 | -0.000065 | -1.88% | 0.003464 | 0.003571 | 0.00335 | 21,316.00 |
| Mar 19 2024 | 0.003456 | -0.00007 | -1.99% | 0.003519 | 0.00355 | 0.003277 | 24,880.00 |
| Mar 18 2024 | 0.003526 | 0.000069 | 2.00% | 0.003441 | 0.003526 | 0.003379 | 4,878.00 |
| Mar 17 2024 | 0.003457 | -0.000018 | -0.52% | 0.003485 | 0.003545 | 0.003382 | 7,118.00 |
| Mar 16 2024 | 0.003475 | 0.000049 | 1.43% | 0.003428 | 0.003561 | 0.003343 | 9,298.00 |
| Mar 15 2024 | 0.003426 | -0.000185 | -5.12% | 0.003593 | 0.003602 | 0.003362 | 10,250.00 |
| Mar 14 2024 | 0.003611 | 0.00 | 0.00% | 0.003611 | 0.003611 | 0.003611 | 0.00 |
| Mar 13 2024 | 0.003611 | -0.000089 | -2.41% | 0.003685 | 0.00369 | 0.003531 | 12,060.00 |
| Mar 12 2024 | 0.0037 | 0.000027 | 0.74% | 0.00371 | 0.003745 | 0.003498 | 11,969.00 |
| Mar 11 2024 | 0.003673 | 0.000039 | 1.07% | 0.003657 | 0.003795 | 0.003522 | 18,707.00 |
| Mar 10 2024 | 0.003634 | -0.000138 | -3.66% | 0.003774 | 0.003788 | 0.003603 | 10,944.00 |
| Mar 09 2024 | 0.003772 | -0.00000100 | -0.03% | 0.003762 | 0.003915 | 0.003724 | 22,224.00 |
| Mar 08 2024 | 0.003773 | -0.000093 | -2.41% | 0.003868 | 0.003907 | 0.003583 | 27,112.00 |
| Mar 07 2024 | 0.003866 | -0.000155 | -3.85% | 0.004038 | 0.00413 | 0.003765 | 24,003.00 |
| Mar 06 2024 | 0.004021 | 0.000073 | 1.85% | 0.003932 | 0.004106 | 0.00368 | 67,682.00 |
| Mar 05 2024 | 0.003948 | 0.000275 | 7.49% | 0.0037 | 0.004607 | 0.003632 | 61,505.00 |
| Mar 04 2024 | 0.003673 | -0.000102 | -2.70% | 0.00377 | 0.003962 | 0.0036 | 24,656.00 |
| Mar 03 2024 | 0.003775 | -0.000115 | -2.96% | 0.003869 | 0.004044 | 0.003775 | 8,970.00 |
| Mar 02 2024 | 0.00389 | 0.000112 | 2.96% | 0.00378 | 0.003992 | 0.003735 | 7,033.00 |
| Mar 01 2024 | 0.003778 | -0.00000200 | -0.05% | 0.003762 | 0.003828 | 0.003713 | 4,312.00 |
| Feb 29 2024 | 0.00378 | 0.00003 | 0.80% | 0.003734 | 0.003918 | 0.003655 | 9,701.00 |
| Feb 28 2024 | 0.00375 | -0.000285 | -7.06% | 0.004041 | 0.004067 | 0.00344 | 18,910.00 |
| Feb 27 2024 | 0.004035 | -0.000021 | -0.52% | 0.00405 | 0.004095 | 0.003937 | 7,168.00 |
| Feb 26 2024 | 0.004056 | 0.000046 | 1.15% | 0.004027 | 0.004105 | 0.003963 | 9,508.00 |
| Feb 25 2024 | 0.00401 | -0.000181 | -4.32% | 0.004165 | 0.0042 | 0.003995 | 2,380.00 |
| Feb 24 2024 | 0.004191 | -0.000042 | -0.99% | 0.0042 | 0.004262 | 0.00415 | 2,468.00 |
| Feb 23 2024 | 0.004233 | -0.000059 | -1.37% | 0.004294 | 0.004347 | 0.0041 | 116,748.00 |
| Feb 22 2024 | 0.004292 | -0.000135 | -3.05% | 0.004433 | 0.004485 | 0.004286 | 16,719.00 |
| Feb 21 2024 | 0.004427 | -0.000136 | -2.98% | 0.004568 | 0.004582 | 0.004368 | 6,248.00 |
| Feb 20 2024 | 0.004563 | -0.000389 | -7.86% | 0.004954 | 0.004984 | 0.004539 | 7,877.00 |
