Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ICXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.2224 | 0.0011 | 0.50% | 0.2223 | 0.2258 | 0.2155 | 7,673,411.00 |
| May 15 2024 | 0.2213 | 0.0145 | 7.01% | 0.2073 | 0.2226 | 0.206 | 6,235,117.00 |
| May 14 2024 | 0.2068 | -0.0072 | -3.36% | 0.2146 | 0.2164 | 0.2066 | 5,072,804.00 |
| May 13 2024 | 0.214 | 0.0018 | 0.85% | 0.2125 | 0.2192 | 0.206 | 9,512,428.00 |
| May 12 2024 | 0.2122 | -0.0039 | -1.80% | 0.2162 | 0.2171 | 0.210 | 6,884,148.00 |
| May 11 2024 | 0.2161 | -0.0021 | -0.96% | 0.2181 | 0.2224 | 0.2153 | 5,052,765.00 |
| May 10 2024 | 0.2182 | -0.0113 | -4.92% | 0.2295 | 0.2331 | 0.210 | 10,731,537.00 |
| May 09 2024 | 0.2295 | 0.0047 | 2.09% | 0.2247 | 0.2314 | 0.2185 | 5,148,449.00 |
| May 08 2024 | 0.2248 | 0.00 | 0.00% | 0.2246 | 0.2284 | 0.220 | 6,407,095.00 |
| May 07 2024 | 0.2248 | -0.0027 | -1.19% | 0.2276 | 0.2324 | 0.2236 | 5,611,745.00 |
| May 06 2024 | 0.2275 | -0.0015 | -0.66% | 0.2291 | 0.2366 | 0.2244 | 7,245,945.00 |
| May 05 2024 | 0.229 | 0.0004 | 0.17% | 0.2285 | 0.2326 | 0.2237 | 4,670,841.00 |
| May 04 2024 | 0.2286 | -0.0008 | -0.35% | 0.2298 | 0.2326 | 0.2276 | 5,538,148.00 |
| May 03 2024 | 0.2294 | 0.006 | 2.69% | 0.2239 | 0.2316 | 0.2199 | 5,319,493.00 |
| May 02 2024 | 0.2234 | 0.005 | 2.29% | 0.2164 | 0.226 | 0.2104 | 5,508,538.00 |
| May 01 2024 | 0.2184 | 0.0016 | 0.74% | 0.2177 | 0.2207 | 0.2035 | 12,032,713.00 |
| Apr 30 2024 | 0.2168 | -0.0141 | -6.11% | 0.2308 | 0.2341 | 0.210 | 9,880,619.00 |
| Apr 29 2024 | 0.2309 | -0.0016 | -0.69% | 0.233 | 0.2339 | 0.2244 | 11,593,353.00 |
| Apr 28 2024 | 0.2325 | -0.0078 | -3.25% | 0.2418 | 0.2456 | 0.2317 | 8,975,001.00 |
| Apr 27 2024 | 0.2403 | 0.0024 | 1.01% | 0.2385 | 0.2417 | 0.2269 | 8,736,429.00 |
| Apr 26 2024 | 0.2379 | -0.0019 | -0.79% | 0.2402 | 0.246 | 0.2332 | 10,422,045.00 |
| Apr 25 2024 | 0.2398 | 0.0005 | 0.21% | 0.2395 | 0.2442 | 0.231 | 8,554,755.00 |
| Apr 24 2024 | 0.2393 | -0.0134 | -5.30% | 0.2539 | 0.2637 | 0.2366 | 15,417,562.00 |
| Apr 23 2024 | 0.2527 | 0.0014 | 0.56% | 0.2508 | 0.2545 | 0.2445 | 8,854,701.00 |
| Apr 22 2024 | 0.2513 | 0.0095 | 3.93% | 0.243 | 0.253 | 0.2416 | 8,190,872.00 |
| Apr 21 2024 | 0.2418 | -0.0055 | -2.22% | 0.2466 | 0.2487 | 0.2372 | 8,787,949.00 |
| Apr 20 2024 | 0.2473 | 0.0156 | 6.73% | 0.2323 | 0.2483 | 0.2287 | 10,763,689.00 |
| Apr 19 2024 | 0.2317 | 0.0007 | 0.30% | 0.2304 | 0.2415 | 0.2151 | 13,069,118.00 |
| Apr 18 2024 | 0.231 | 0.0083 | 3.73% | 0.2235 | 0.2346 | 0.2164 | 8,976,214.00 |
| Apr 17 2024 | 0.2227 | -0.0051 | -2.24% | 0.227 | 0.2307 | 0.2135 | 13,052,767.00 |
| Apr 16 2024 | 0.2278 | 0.0031 | 1.38% | 0.224 | 0.2306 | 0.2152 | 15,496,910.00 |
| Apr 15 2024 | 0.2247 | -0.0134 | -5.63% | 0.2365 | 0.2501 | 0.2172 | 15,088,415.00 |
| Apr 14 2024 | 0.2381 | 0.0102 | 4.48% | 0.2267 | 0.2428 | 0.2133 | 21,827,486.00 |
| Apr 13 2024 | 0.2279 | -0.0435 | -16.03% | 0.2705 | 0.2713 | 0.1959 | 38,939,356.00 |
| Apr 12 2024 | 0.2714 | -0.0571 | -17.38% | 0.3261 | 0.3352 | 0.2371 | 34,159,424.00 |
| Apr 11 2024 | 0.3285 | 0.011 | 3.46% | 0.3166 | 0.3298 | 0.3135 | 10,695,847.00 |
| Apr 10 2024 | 0.3175 | -0.001 | -0.31% | 0.3179 | 0.3233 | 0.3021 | 9,064,154.00 |
| Apr 09 2024 | 0.3185 | -0.0212 | -6.24% | 0.3437 | 0.3438 | 0.3171 | 9,573,324.00 |
| Apr 08 2024 | 0.3397 | 0.0178 | 5.53% | 0.3208 | 0.3431 | 0.3127 | 12,686,510.00 |
| Apr 07 2024 | 0.3219 | 0.0058 | 1.83% | 0.3154 | 0.3255 | 0.3151 | 5,782,747.00 |
| Apr 06 2024 | 0.3161 | 0.0056 | 1.80% | 0.3096 | 0.3194 | 0.309 | 4,164,682.00 |
| Apr 05 2024 | 0.3105 | -0.0074 | -2.33% | 0.3167 | 0.3193 | 0.2979 | 9,589,343.00 |
| Apr 04 2024 | 0.3179 | 0.0112 | 3.65% | 0.3069 | 0.3235 | 0.2996 | 8,474,758.00 |
| Apr 03 2024 | 0.3067 | -0.0024 | -0.78% | 0.3094 | 0.320 | 0.2964 | 11,169,859.00 |
| Apr 02 2024 | 0.3091 | -0.0276 | -8.20% | 0.3369 | 0.3369 | 0.3036 | 20,763,919.00 |
| Apr 01 2024 | 0.3367 | -0.0253 | -6.99% | 0.3604 | 0.3624 | 0.3251 | 20,025,064.00 |
| Mar 31 2024 | 0.362 | -0.0011 | -0.30% | 0.3586 | 0.3627 | 0.3525 | 12,650,718.00 |
| Mar 30 2024 | 0.3631 | 0.0043 | 1.20% | 0.3564 | 0.3986 | 0.3522 | 46,029,085.00 |
| Mar 29 2024 | 0.3588 | -0.0042 | -1.16% | 0.360 | 0.3622 | 0.3459 | 12,338,633.00 |
| Mar 28 2024 | 0.363 | 0.0109 | 3.10% | 0.3459 | 0.368 | 0.3369 | 21,058,844.00 |
| Mar 27 2024 | 0.3521 | -0.0125 | -3.43% | 0.3591 | 0.3672 | 0.3392 | 21,995,180.00 |
| Mar 26 2024 | 0.3646 | 0.0323 | 9.72% | 0.3299 | 0.382 | 0.3299 | 65,537,966.00 |
| Mar 25 2024 | 0.3323 | 0.0216 | 6.95% | 0.3132 | 0.3324 | 0.3088 | 17,905,338.00 |
| Mar 24 2024 | 0.3107 | 0.0113 | 3.77% | 0.3006 | 0.3127 | 0.2985 | 10,815,480.00 |
| Mar 23 2024 | 0.2994 | 0.0033 | 1.11% | 0.295 | 0.3066 | 0.2929 | 8,999,437.00 |
| Mar 22 2024 | 0.2961 | -0.0108 | -3.52% | 0.3049 | 0.3121 | 0.287 | 17,156,297.00 |
| Mar 21 2024 | 0.3069 | 0.009 | 3.02% | 0.2967 | 0.3171 | 0.2959 | 27,329,224.00 |
| Mar 20 2024 | 0.2979 | 0.0327 | 12.33% | 0.2665 | 0.2994 | 0.2572 | 15,593,875.00 |
| Mar 19 2024 | 0.2652 | -0.0338 | -11.30% | 0.2997 | 0.303 | 0.259 | 25,302,967.00 |
| Mar 18 2024 | 0.299 | -0.0107 | -3.45% | 0.3081 | 0.328 | 0.293 | 29,182,250.00 |
| Mar 17 2024 | 0.3097 | 0.0049 | 1.61% | 0.3064 | 0.3144 | 0.2837 | 15,969,828.00 |
| Mar 16 2024 | 0.3048 | -0.0332 | -9.82% | 0.3376 | 0.3433 | 0.2981 | 18,837,512.00 |
| Mar 15 2024 | 0.338 | -0.0386 | -10.25% | 0.3665 | 0.3676 | 0.3099 | 15,394,663.00 |
| Mar 14 2024 | 0.3766 | 0.00 | 0.00% | 0.3766 | 0.3766 | 0.3766 | 0.00 |
| Mar 13 2024 | 0.3766 | 0.0198 | 5.55% | 0.3547 | 0.3781 | 0.351 | 25,507,263.00 |
| Mar 12 2024 | 0.3568 | -0.0036 | -1.00% | 0.3598 | 0.3605 | 0.3266 | 21,428,568.00 |
| Mar 11 2024 | 0.3604 | 0.0093 | 2.65% | 0.3479 | 0.3628 | 0.3311 | 23,802,765.00 |
| Mar 10 2024 | 0.3511 | 0.0106 | 3.11% | 0.3395 | 0.407 | 0.3315 | 77,523,139.00 |
| Mar 09 2024 | 0.3405 | 0.0154 | 4.74% | 0.3235 | 0.3431 | 0.3206 | 20,206,502.00 |
| Mar 08 2024 | 0.3251 | -0.0068 | -2.05% | 0.332 | 0.3328 | 0.3078 | 10,366,934.00 |
| Mar 07 2024 | 0.3319 | 0.0114 | 3.56% | 0.3192 | 0.3341 | 0.3152 | 13,745,563.00 |
| Mar 06 2024 | 0.3205 | 0.0253 | 8.57% | 0.3009 | 0.3208 | 0.2844 | 18,047,773.00 |
| Mar 05 2024 | 0.2952 | -0.0288 | -8.89% | 0.3225 | 0.3358 | 0.2576 | 38,767,624.00 |
| Mar 04 2024 | 0.324 | 0.0211 | 6.97% | 0.3023 | 0.360 | 0.2999 | 75,011,910.00 |
| Mar 03 2024 | 0.3029 | -0.0106 | -3.38% | 0.3105 | 0.312 | 0.2838 | 15,242,475.00 |
| Mar 02 2024 | 0.3135 | 0.0131 | 4.36% | 0.3043 | 0.3136 | 0.2937 | 19,489,801.00 |
| Mar 01 2024 | 0.3004 | 0.013 | 4.52% | 0.2887 | 0.3045 | 0.285 | 28,804,295.00 |
| Feb 29 2024 | 0.2874 | 0.0183 | 6.80% | 0.2689 | 0.296 | 0.2643 | 40,459,619.00 |
| Feb 28 2024 | 0.2691 | -0.0021 | -0.77% | 0.2705 | 0.2849 | 0.2518 | 33,320,426.00 |
| Feb 27 2024 | 0.2712 | 0.0064 | 2.42% | 0.2643 | 0.275 | 0.255 | 24,201,912.00 |
| Feb 26 2024 | 0.2648 | 0.0088 | 3.44% | 0.2565 | 0.2675 | 0.2475 | 18,923,704.00 |
| Feb 25 2024 | 0.256 | 0.0019 | 0.75% | 0.2537 | 0.2569 | 0.2473 | 11,304,125.00 |
| Feb 24 2024 | 0.2541 | 0.0066 | 2.67% | 0.2473 | 0.2568 | 0.2419 | 12,681,498.00 |
| Feb 23 2024 | 0.2475 | 0.0053 | 2.19% | 0.2428 | 0.2517 | 0.2359 | 19,689,013.00 |
| Feb 22 2024 | 0.2422 | 0.0039 | 1.64% | 0.2383 | 0.2466 | 0.234 | 10,206,549.00 |
| Feb 21 2024 | 0.2383 | -0.0089 | -3.60% | 0.2465 | 0.2479 | 0.2293 | 10,407,522.00 |
| Feb 20 2024 | 0.2472 | -0.004 | -1.59% | 0.2519 | 0.2588 | 0.2317 | 20,121,431.00 |
| Feb 19 2024 | 0.2512 | 0.0059 | 2.41% | 0.2452 | 0.2535 | 0.2439 | 14,174,864.00 |
| Feb 18 2024 | 0.2453 | 0.0015 | 0.62% | 0.2434 | 0.2499 | 0.2377 | 10,625,140.00 |
| Feb 17 2024 | 0.2438 | 0.0071 | 3.00% | 0.2365 | 0.248 | 0.2319 | 11,874,945.00 |
