1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Internet Computer (ICPUSD)
  6. Historical

ICPUSD

Internet Computer Historical Data

Name Symbol Market Market Cap ($) Algorithm
Internet Computer ICPUSD Crypto 8,153,336,219 Not Mineable
  Change % Change Current Price Bid Offer
0.100 0.21% 46.97 46.99 47.01
Open High Low Prev. Close 52 Week Range
46.84 48.49 46.42 46.87 26.91 - 388.62
Exchange Time Size Trade Price Currency
GDAX 22:31:22 19.80 46.97 USD
Price x Volume Volume Base Symbol Related Pairs
6,594,057.41 138,409.85 ICP ICPEUR ICPGBP ICPBTC

ICPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week43.3748.0941.25909,065.003.608.30%
1 Month49.6257.3139.55817,409.09-2.65-5.34%
3 Months40.3286.9637.61903,907.156.6516.49%
6 Months302.83388.6226.91874,649.32-255.86-84.49%
1 Year302.83388.6226.91874,649.32-255.86-84.49%
3 Years302.83388.6226.91874,649.32-255.86-84.49%
5 Years302.83388.6226.91874,649.32-255.86-84.49%

ICPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 46.97 3.24 7.41% 43.54 48.09 43.35 648,269.00
Oct 19 2021 43.73 0.030 0.07% 43.62 45.53 42.81 1,134,375.00
Oct 18 2021 43.70 -0.160 -0.36% 43.95 44.52 42.03 489,787.00
Oct 17 2021 43.86 -2.12 -4.61% 45.58 46.83 42.00 617,712.00
Oct 16 2021 45.98 3.09 7.20% 43.52 47.50 42.88 1,169,201.00
Oct 15 2021 42.89 0.110 0.26% 42.39 44.30 41.25 1,324,517.00
Oct 14 2021 42.78 -0.210 -0.49% 43.37 45.42 42.29 979,589.00
Oct 13 2021 42.99 -0.200 -0.46% 42.95 44.31 40.21 890,007.00
Oct 12 2021 43.19 -1.64 -3.66% 44.62 45.02 40.65 1,291,483.00
Oct 11 2021 44.83 -0.030 -0.07% 44.39 47.12 43.13 810,430.00
Oct 10 2021 44.86 -4.74 -9.56% 49.25 49.34 44.12 947,957.00
Oct 09 2021 49.60 0.590 1.20% 48.90 51.84 48.50 727,067.00
Oct 08 2021 49.01 -2.12 -4.15% 50.91 52.22 48.55 1,271,915.00
Oct 07 2021 51.13 -1.66 -3.14% 52.35 54.44 50.67 1,043,207.00
Oct 06 2021 52.79 -1.93 -3.53% 54.05 56.96 50.35 898,385.00
Oct 05 2021 54.72 5.87 12.02% 48.48 57.31 48.30 1,738,615.00
Oct 04 2021 48.85 -1.46 -2.90% 50.16 50.38 47.00 579,491.00
Oct 03 2021 50.31 0.870 1.76% 50.06 51.45 48.24 479,864.00
Oct 02 2021 49.44 -2.51 -4.83% 51.70 52.56 48.93 516,546.00
Oct 01 2021 51.95 6.80 15.06% 45.09 52.70 44.79 733,767.00
Sep 30 2021 45.15 0.820 1.85% 44.24 45.62 43.42 524,355.00
Sep 29 2021 44.33 3.42 8.36% 41.27 45.78 40.58 634,668.00
Sep 28 2021 40.91 -1.70 -3.99% 42.34 43.84 40.74 471,818.00
Sep 27 2021 42.61 -1.02 -2.34% 43.62 46.74 42.34 603,501.00
Sep 26 2021 43.63 -2.14 -4.68% 45.88 45.95 39.55 658,338.00
Sep 25 2021 45.77 -0.130 -0.28% 46.08 47.12 44.07 376,328.00
Sep 24 2021 45.90 -4.58 -9.07% 50.89 51.46 42.31 697,731.00
Sep 23 2021 50.48 0.680 1.37% 49.62 52.19 48.85 628,516.00
Sep 22 2021 49.80 5.56 12.57% 45.35 51.75 44.06 664,430.00
Sep 21 2021 44.24 -3.24 -6.82% 46.38 50.10 41.97 828,170.00
See More Historical Prices »


Your Recent History
COIN
ICPUSD
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.