Register to chat with like-minded investors on our interactive forums.
ICPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 12.70 | 0.00 | 0.00% | 12.70 | 12.70 | 12.70 | 0.00 |
| May 02 2024 | 12.70 | 0.00 | 0.00% | 12.70 | 12.70 | 12.70 | 0.00 |
| May 01 2024 | 12.70 | -0.200 | -1.54% | 12.70 | 12.70 | 12.70 | 29.00 |
| Apr 30 2024 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 12.90 | 0.00 |
| Apr 29 2024 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 12.90 | 0.00 |
| Apr 28 2024 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 12.90 | 0.00 |
| Apr 27 2024 | 12.90 | -1.63 | -11.22% | 12.90 | 12.90 | 12.90 | 4.00 |
| Apr 26 2024 | 14.53 | 0.00 | 0.00% | 14.53 | 14.53 | 14.53 | 0.00 |
| Apr 25 2024 | 14.53 | 0.00 | 0.00% | 14.53 | 14.53 | 14.53 | 0.00 |
| Apr 24 2024 | 14.53 | 0.00 | 0.00% | 14.53 | 14.53 | 14.53 | 0.00 |
| Apr 23 2024 | 14.53 | -0.470 | -3.13% | 14.53 | 14.53 | 14.53 | 133.00 |
| Apr 22 2024 | 15.00 | 0.00 | 0.00% | 15.13 | 15.13 | 15.00 | 693.00 |
| Apr 21 2024 | 15.00 | 3.00 | 25.00% | 15.00 | 15.00 | 15.00 | 14.00 |
| Apr 20 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Apr 19 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Apr 18 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Apr 17 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 8.00 |
| Apr 16 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Apr 15 2024 | 12.00 | -0.450 | -3.61% | 12.00 | 12.00 | 12.00 | 10.00 |
| Apr 14 2024 | 12.45 | 0.00 | 0.00% | 12.45 | 12.45 | 12.45 | 0.00 |
| Apr 13 2024 | 12.45 | -0.930 | -6.95% | 13.50 | 13.50 | 12.45 | 34.00 |
| Apr 12 2024 | 13.38 | -2.42 | -15.32% | 15.00 | 15.00 | 13.38 | 225.00 |
| Apr 11 2024 | 15.80 | 0.00 | 0.00% | 15.80 | 15.80 | 15.80 | 0.00 |
| Apr 10 2024 | 15.80 | -0.620 | -3.78% | 15.80 | 15.80 | 15.80 | 10.00 |
| Apr 09 2024 | 16.42 | -0.380 | -2.26% | 17.50 | 17.50 | 16.42 | 155.00 |
| Apr 08 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
| Apr 07 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
| Apr 06 2024 | 16.80 | -0.200 | -1.18% | 16.80 | 16.80 | 16.80 | 20.00 |
| Apr 05 2024 | 17.00 | -2.00 | -10.53% | 17.00 | 17.00 | 17.00 | 80.00 |
| Apr 04 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0.00 |
| Apr 03 2024 | 19.00 | 0.650 | 3.54% | 17.45 | 19.00 | 17.45 | 210.00 |
| Apr 02 2024 | 18.35 | 0.570 | 3.21% | 17.73 | 18.35 | 17.70 | 115.00 |
| Apr 01 2024 | 17.78 | -0.720 | -3.89% | 17.78 | 17.78 | 17.78 | 10.00 |
| Mar 31 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| Mar 30 2024 | 18.50 | 1.00 | 5.71% | 18.50 | 18.50 | 18.50 | 521.00 |
| Mar 29 2024 | 17.50 | 0.00 | 0.00% | 18.50 | 18.50 | 17.50 | 1,017.00 |
| Mar 28 2024 | 17.50 | -2.50 | -12.50% | 17.50 | 17.50 | 17.50 | 90.00 |
| Mar 27 2024 | 20.00 | 1.00 | 5.26% | 19.41 | 20.00 | 19.41 | 125.00 |
| Mar 26 2024 | 19.00 | 1.50 | 8.57% | 18.47 | 20.09 | 18.47 | 143.00 |
| Mar 25 2024 | 17.50 | 2.50 | 16.67% | 15.86 | 17.50 | 15.86 | 308.00 |
| Mar 24 2024 | 15.00 | 2.23 | 17.46% | 15.00 | 15.00 | 15.00 | 20.00 |
| Mar 23 2024 | 12.77 | 0.00 | 0.00% | 12.77 | 12.77 | 12.77 | 0.00 |
| Mar 22 2024 | 12.77 | 1.22 | 10.56% | 12.77 | 12.77 | 12.77 | 10.00 |
| Mar 21 2024 | 11.55 | 0.00 | 0.00% | 11.55 | 11.55 | 11.55 | 0.00 |
| Mar 20 2024 | 11.55 | 0.150 | 1.32% | 11.26 | 11.55 | 11.15 | 136.00 |
| Mar 19 2024 | 11.40 | -0.970 | -7.84% | 11.50 | 11.50 | 11.40 | 123.00 |
| Mar 18 2024 | 12.37 | 0.030 | 0.28% | 12.37 | 12.37 | 12.37 | 4.00 |
| Mar 17 2024 | 12.34 | 0.00 | 0.00% | 12.34 | 12.34 | 12.34 | 0.00 |
| Mar 16 2024 | 12.34 | -1.47 | -10.62% | 13.00 | 13.00 | 12.34 | 28.00 |
| Mar 15 2024 | 13.80 | 0.00 | 0.00% | 13.80 | 13.80 | 13.80 | 0.00 |
| Mar 14 2024 | 13.80 | -0.200 | -1.43% | 13.80 | 13.80 | 13.80 | 20.00 |
| Mar 13 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 0.00 |
| Mar 12 2024 | 14.00 | -1.20 | -7.89% | 14.00 | 14.00 | 14.00 | 100.00 |
| Mar 11 2024 | 15.20 | 0.620 | 4.22% | 15.20 | 15.20 | 15.20 | 14.00 |
| Mar 10 2024 | 14.58 | 0.00 | 0.00% | 14.58 | 14.58 | 14.58 | 0.00 |
| Mar 09 2024 | 14.58 | 0.00 | 0.00% | 14.58 | 14.58 | 14.58 | 0.00 |
| Mar 08 2024 | 14.58 | 0.580 | 4.17% | 14.58 | 14.58 | 14.58 | 4.00 |
| Mar 07 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 0.00 |
| Mar 06 2024 | 14.00 | -0.560 | -3.85% | 14.00 | 14.00 | 14.00 | 20.00 |
| Mar 05 2024 | 14.56 | 1.44 | 10.97% | 14.60 | 16.63 | 14.38 | 517.00 |
| Mar 04 2024 | 13.12 | 0.430 | 3.36% | 13.12 | 13.12 | 13.12 | 30.00 |
| Mar 03 2024 | 12.70 | 0.00 | 0.00% | 12.70 | 12.70 | 12.70 | 0.00 |
| Mar 02 2024 | 12.70 | 0.00 | 0.00% | 12.70 | 12.70 | 12.70 | 0.00 |
| Mar 01 2024 | 12.70 | -0.750 | -5.54% | 12.70 | 12.70 | 12.70 | 34.00 |
| Feb 29 2024 | 13.44 | 0.550 | 4.27% | 13.11 | 13.44 | 13.11 | 19.00 |
| Feb 28 2024 | 12.89 | 0.00 | 0.00% | 12.89 | 12.89 | 12.89 | 0.00 |
| Feb 27 2024 | 12.89 | -0.020 | -0.19% | 12.89 | 12.89 | 12.89 | 16.00 |
| Feb 26 2024 | 12.91 | 0.510 | 4.15% | 12.36 | 12.91 | 12.36 | 154.00 |
| Feb 25 2024 | 12.40 | 0.00 | 0.00% | 12.40 | 12.40 | 12.40 | 0.00 |
| Feb 24 2024 | 12.40 | 0.00 | 0.00% | 12.40 | 12.40 | 12.40 | 0.00 |
| Feb 23 2024 | 12.40 | -0.520 | -4.02% | 12.40 | 12.40 | 12.40 | 754.00 |
| Feb 22 2024 | 12.92 | 0.00 | 0.00% | 12.92 | 12.92 | 12.92 | 0.00 |
| Feb 21 2024 | 12.92 | -1.15 | -8.16% | 13.01 | 13.01 | 12.92 | 24.00 |
| Feb 20 2024 | 14.07 | -0.490 | -3.38% | 14.07 | 14.07 | 14.07 | 3.00 |
| Feb 19 2024 | 14.56 | 1.37 | 10.39% | 14.56 | 14.56 | 14.56 | 3.00 |
| Feb 18 2024 | 13.19 | -0.810 | -5.79% | 13.19 | 13.19 | 13.19 | 82.00 |
| Feb 17 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 0.00 |
| Feb 16 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 0.00 |
| Feb 15 2024 | 14.00 | 1.34 | 10.54% | 13.44 | 14.00 | 13.44 | 249.00 |
| Feb 14 2024 | 12.67 | 0.00 | 0.00% | 12.67 | 12.67 | 12.67 | 0.00 |
| Feb 13 2024 | 12.67 | 0.00 | 0.00% | 12.67 | 12.67 | 12.67 | 0.00 |
| Feb 12 2024 | 12.67 | 0.00 | 0.00% | 12.67 | 12.67 | 12.67 | 0.00 |
| Feb 11 2024 | 12.67 | 0.00 | 0.00% | 12.67 | 12.67 | 12.67 | 0.00 |
| Feb 10 2024 | 12.67 | 0.00 | 0.00% | 12.67 | 12.67 | 12.67 | 0.00 |
| Feb 09 2024 | 12.67 | 0.00 | 0.00% | 12.67 | 12.67 | 12.67 | 0.00 |
| Feb 08 2024 | 12.67 | 0.00 | 0.00% | 12.67 | 12.67 | 12.67 | 0.00 |
| Feb 07 2024 | 12.67 | 0.00 | 0.00% | 12.67 | 12.67 | 12.67 | 0.00 |
| Feb 06 2024 | 12.67 | 0.00 | 0.00% | 12.67 | 12.67 | 12.67 | 0.00 |
| Feb 05 2024 | 12.67 | 0.500 | 4.09% | 12.67 | 12.67 | 12.67 | 150.00 |
| Feb 03 2024 | 12.17 | 0.00 | 0.00% | 12.17 | 12.17 | 12.17 | 0.00 |
| Feb 02 2024 | 12.17 | 0.00 | 0.00% | 12.17 | 12.17 | 12.17 | 0.00 |
