ICPBTC

Internet Computer (ICPBTC)

ICPBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 24 2021 0.00071180 -0.00002700 -3.65% 0.00074070 0.00074320 0.00070200 146,987.00
Oct 23 2021 0.00073920 -0.00000200 -0.27% 0.00074200 0.00075400 0.00072800 137,263.00
Oct 22 2021 0.00074120 0.00002200 3.06% 0.00072200 0.00074120 0.00071400 190,512.00
Oct 21 2021 0.00071900 0.00001000 1.41% 0.00071100 0.00073900 0.00070560 347,012.00
Oct 20 2021 0.00070920 0.00003000 4.42% 0.00068020 0.00072300 0.00067690 254,087.00
Oct 19 2021 0.00067900 -0.00002700 -3.82% 0.00094920 0.00100200 0.00067000 335,797.00
Oct 18 2021 0.00070590 -0.00000700 -0.98% 0.00071430 0.00071600 0.00068880 169,465.00
Oct 17 2021 0.00071250 -0.00004200 -5.57% 0.00075020 0.00076400 0.00070740 213,593.00
Oct 16 2021 0.00075470 0.00005700 8.17% 0.00070740 0.00077800 0.00070000 383,009.00
Oct 15 2021 0.00069770 -0.00004800 -6.44% 0.00074110 0.00074700 0.00068500 301,027.00
Oct 14 2021 0.00074520 -0.00000500 -0.67% 0.00075480 0.00079110 0.00073670 256,770.00
Oct 13 2021 0.00075000 -0.00001800 -2.34% 0.00076740 0.00078640 0.00073080 254,159.00
Oct 12 2021 0.00076800 -0.00001500 -1.92% 0.00078070 0.00078600 0.00071560 301,875.00
Oct 11 2021 0.00078310 -0.00004000 -4.86% 0.00081390 0.00083300 0.00075700 300,660.00
Oct 10 2021 0.00082300 -0.00007900 -8.76% 0.00089800 0.00089810 0.00080000 241,410.00
Oct 09 2021 0.00090200 -0.00000900 -0.99% 0.00090870 0.00093840 0.00089400 158,607.00
Oct 08 2021 0.00091100 -0.00003900 -4.10% 0.00094440 0.00096900 0.00089730 243,637.00
Oct 07 2021 0.00095010 -0.00000400 -0.42% 0.00094920 0.00100200 0.00093560 202,105.00
Oct 06 2021 0.00095400 -0.00010700 -10.08% 0.00105360 0.00106000 0.00094980 238,450.00
Oct 05 2021 0.00106110 0.00007100 7.17% 0.00098700 0.00112700 0.00098180 344,015.00
Oct 04 2021 0.00098960 -0.00005400 -5.17% 0.00104140 0.00104300 0.00096700 140,244.00
Oct 03 2021 0.00104370 0.00000600 0.58% 0.00104600 0.00105810 0.00102100 109,200.00
Oct 02 2021 0.00103800 -0.00004200 -3.89% 0.00107270 0.00109800 0.00102200 131,096.00
Oct 01 2021 0.00108030 0.00005100 4.95% 0.00103060 0.00109640 0.00100370 149,626.00
Sep 30 2021 0.00102950 -0.00003800 -3.56% 0.00106710 0.00108900 0.00101500 109,773.00
Sep 29 2021 0.00106770 0.00006900 6.91% 0.00100300 0.00109000 0.00099400 127,255.00
Sep 28 2021 0.00099860 -0.00000800 -0.79% 0.00100610 0.00103330 0.00099100 73,456.00
Sep 27 2021 0.00100700 -0.00000300 -0.30% 0.00100960 0.00105800 0.00100000 127,005.00
Sep 26 2021 0.00100980 -0.00006200 -5.78% 0.00107100 0.00107520 0.00096920 119,335.00
Sep 25 2021 0.00107200 -0.00000200 -0.19% 0.00107930 0.00109730 0.00105400 76,150.00
Sep 24 2021 0.00107440 -0.00005200 -4.61% 0.00113120 0.00114690 0.00103500 193,397.00
Sep 23 2021 0.00112680 -0.00001700 -1.49% 0.00113990 0.00118200 0.00112170 114,624.00
Sep 22 2021 0.00114350 0.00004700 4.29% 0.00110310 0.00118100 0.00106300 144,751.00
Sep 21 2021 0.00109680 -0.00000900 -0.81% 0.00109100 0.00115100 0.00105710 199,563.00
Sep 20 2021 0.00110600 -0.00010300 -8.52% 0.00120690 0.00121100 0.00106590 255,931.00
Sep 19 2021 0.00120900 -0.00000900 -0.74% 0.00121530 0.00123200 0.00118700 84,816.00
Sep 18 2021 0.00121780 0.00002500 2.10% 0.00118900 0.00126180 0.00117770 142,655.00
Sep 17 2021 0.00119300 -0.00002000 -1.65% 0.00121300 0.00122100 0.00116190 115,771.00
Sep 16 2021 0.00121310 -0.00006100 -4.79% 0.00126970 0.00127860 0.00120270 148,194.00
Sep 15 2021 0.00127410 0.00006500 5.37% 0.00121000 0.00129600 0.00120570 156,389.00
Sep 14 2021 0.00120950 -0.00001500 -1.22% 0.00122350 0.00128000 0.00118780 134,477.00
Sep 13 2021 0.00122480 -0.00006900 -5.33% 0.00129310 0.00130320 0.00115600 226,069.00
Sep 12 2021 0.00129360 0.00001300 1.02% 0.00128700 0.00134100 0.00126000 179,746.00
Sep 11 2021 0.00128030 0.00001100 0.87% 0.00126270 0.00135600 0.00123800 212,999.00
Sep 10 2021 0.00126940 -0.00003300 -2.53% 0.00132500 0.00134500 0.00122600 239,374.00
Sep 09 2021 0.00130200 -0.00002200 -1.66% 0.00132400 0.00138700 0.00126000 321,611.00
Sep 08 2021 0.00132400 0.00000700 0.53% 0.00130520 0.00136700 0.00124300 300,859.00
Sep 07 2021 0.00131680 -0.00019600 -12.96% 0.00150800 0.00152300 0.00117000 558,553.00
Sep 06 2021 0.00151230 -0.00002700 -1.75% 0.00153200 0.00168200 0.00148700 438,054.00
Sep 05 2021 0.00153900 0.00001800 1.18% 0.00157900 0.00166400 0.00151100 547,680.00
Sep 04 2021 0.00152060 0.00020760 15.81% 0.00131830 0.00154300 0.00131100 423,267.00
Sep 03 2021 0.00131300 -0.00000300 -0.23% 0.00131800 0.00134600 0.00130000 155,684.00
Sep 02 2021 0.00131600 -0.00003700 -2.73% 0.00135300 0.00138000 0.00131180 222,417.00
Sep 01 2021 0.00135300 0.00001000 0.74% 0.00133720 0.00139200 0.00129200 205,095.00
Aug 31 2021 0.00134280 -0.00003000 -2.18% 0.00138600 0.00141900 0.00132210 275,930.00
Aug 30 2021 0.00137320 -0.00011200 -7.54% 0.00149200 0.00150000 0.00135960 498,888.00
Aug 29 2021 0.00148550 0.00015520 11.67% 0.00132050 0.00152600 0.00128000 519,795.00
Aug 28 2021 0.00133030 0.00005300 4.15% 0.00128100 0.00140000 0.00126380 392,388.00
Aug 27 2021 0.00127700 0.00006000 4.93% 0.00121200 0.00130900 0.00115800 279,779.00
Aug 26 2021 0.00121700 -0.00004900 -3.87% 0.00126900 0.00128000 0.00119600 237,099.00
Aug 25 2021 0.00126590 0.00002500 2.01% 0.00125200 0.00130700 0.00118300 261,683.00
Aug 24 2021 0.00124090 -0.00008600 -6.48% 0.00133300 0.00134820 0.00120900 167,384.00
Aug 23 2021 0.00132700 0.00001300 0.99% 0.00131200 0.00134600 0.00128500 108,257.00
Aug 22 2021 0.00131390 -0.00000800 -0.61% 0.00132200 0.00136400 0.00128300 103,706.00
Aug 21 2021 0.00132200 -0.00004800 -3.50% 0.00137000 0.00141200 0.00131100 154,158.00
Aug 20 2021 0.00137000 -0.00005200 -3.66% 0.00141810 0.00150200 0.00135000 269,903.00
Aug 19 2021 0.00142200 0.00009900 7.48% 0.00131500 0.00152200 0.00129900 413,097.00
Aug 18 2021 0.00132350 0.00006500 5.16% 0.00126500 0.00137220 0.00122400 201,436.00
Aug 17 2021 0.00125900 -0.00006900 -5.20% 0.00133600 0.00136710 0.00122200 242,870.00
Aug 16 2021 0.00132800 -0.00001300 -0.97% 0.00134800 0.00143000 0.00131900 249,598.00
Aug 15 2021 0.00134100 -0.00002100 -1.54% 0.00136500 0.00137600 0.00127600 185,266.00
Aug 14 2021 0.00136200 -0.00007100 -4.95% 0.00141500 0.00142100 0.00133500 191,451.00
Aug 13 2021 0.00143300 -0.00000200 -0.14% 0.00143100 0.00149300 0.00135600 181,434.00
Aug 12 2021 0.00143530 -0.00003700 -2.51% 0.00149400 0.00156900 0.00136400 299,827.00
Aug 11 2021 0.00147200 -0.00008600 -5.52% 0.00156400 0.00171500 0.00142800 735,520.00
Aug 10 2021 0.00155800 0.00017200 12.41% 0.00139300 0.00167400 0.00134300 530,140.00
Aug 09 2021 0.00138600 0.00012780 10.16% 0.00126000 0.00153000 0.00122840 495,181.00
Aug 08 2021 0.00125820 -0.00014900 -10.59% 0.00137000 0.00139200 0.00122540 343,954.00
Aug 07 2021 0.00140700 0.00025600 22.24% 0.00112700 0.00152000 0.00112100 603,940.00
Aug 06 2021 0.00115100 0.00012000 11.64% 0.00103000 0.00122900 0.00100400 218,536.00
Aug 05 2021 0.00103100 0.00004100 4.14% 0.00099020 0.00104300 0.00098430 228,932.00
Aug 04 2021 0.00098970 -0.00001900 -1.88% 0.00101100 0.00103900 0.00098300 131,612.00
Aug 03 2021 0.00100900 -0.00001700 -1.66% 0.00102630 0.00103100 0.00098680 120,134.00
Aug 02 2021 0.00102620 0.00000300 0.29% 0.00102540 0.00104400 0.00100200 82,873.00
Aug 01 2021 0.00102300 0.00001700 1.69% 0.00100670 0.00105200 0.00099000 121,260.00
Jul 31 2021 0.00100600 0.00000500 0.50% 0.00099300 0.00105400 0.00097000 141,602.00
Jul 30 2021 0.00100100 -0.00002900 -2.82% 0.00103000 0.00107100 0.00099600 118,993.00
Jul 29 2021 0.00103000 0.00001100 1.08% 0.00101300 0.00104000 0.00098880 113,558.00
Jul 28 2021 0.00101880 -0.00002000 -1.92% 0.00104000 0.00109800 0.00100100 177,996.00
Jul 27 2021 0.00103900 -0.00004900 -4.50% 0.00109500 0.00110100 0.00100600 262,561.00


Your Recent History
COIN
ICPBTC
Internet C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.