ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ICPUSD Internet Computer

10.32
0.170 (1.67%)
15:29:02 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Internet Computer ICPUSD Crypto 4,736,004,938 Not Mineable
  Change % Change Current Price Bid Offer
0.170 1.67% 10.32 10.32 10.33
Open High Low Prev. Close 52 Week Range
10.20 10.65 10.05 10.15 2.81 - 20.96
Exchange Time Size Trade Price Currency
GDAX 15:28:57 11.74 10.32 USD
Price x Volume Volume Base Symbol Related Pairs
6,281,177.06 609,977.31 ICP ICPEUR ICPGBP ICPBTC

ICPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week7.3210.467.311,035,839.413.0040.98%
1 Month8.3810.465.82719,786.241.9423.15%
3 Months13.0914.115.82682,116.18-2.77-21.16%
6 Months11.1420.965.821,065,156.96-0.820-7.36%
1 Year4.0620.962.811,033,312.396.26154.19%
3 Years30.9086.962.80934,166.99-20.58-66.60%
5 Years302.83388.622.80926,718.70-292.51-96.59%

ICPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 10.13 0.460 4.76% 9.67 10.26 9.34 802,580.00
Jul 18 2024 9.67 -0.660 -6.39% 10.28 10.46 9.54 728,215.00
Jul 17 2024 10.33 0.680 7.05% 9.63 10.45 9.54 1,356,516.00
Jul 16 2024 9.65 -0.060 -0.62% 9.75 9.85 9.26 1,154,314.00
Jul 15 2024 9.71 1.08 12.51% 8.63 10.00 8.62 946,916.00
Jul 14 2024 8.63 0.160 1.89% 8.46 9.02 8.43 993,349.00
Jul 13 2024 8.47 1.15 15.71% 7.32 8.55 7.31 1,268,983.00
Jul 12 2024 7.32 -0.040 -0.54% 7.37 7.49 7.03 354,335.00
Jul 11 2024 7.36 0.150 2.08% 7.21 7.71 7.13 541,767.00
Jul 10 2024 7.21 -0.030 -0.41% 7.24 7.40 7.09 507,151.00
Jul 09 2024 7.24 0.440 6.47% 6.80 7.31 6.75 736,881.00
Jul 08 2024 6.80 -0.080 -1.16% 6.92 7.38 6.63 1,299,942.00
Jul 07 2024 6.88 -0.640 -8.51% 7.55 7.66 6.87 887,629.00
Jul 06 2024 7.52 0.690 10.10% 6.80 7.54 6.70 749,038.00
Jul 05 2024 6.83 0.160 2.40% 6.58 6.90 5.82 1,728,834.00
Jul 04 2024 6.67 -0.640 -8.76% 7.31 7.31 6.61 1,109,554.00
Jul 03 2024 7.31 -0.550 -7.00% 7.85 7.88 7.25 679,098.00
Jul 02 2024 7.86 -0.190 -2.36% 8.04 8.14 7.83 632,332.00
Jul 01 2024 8.05 -0.100 -1.23% 8.29 8.35 8.05 367,640.00
Jun 30 2024 8.15 0.230 2.90% 7.92 8.21 7.78 274,774.00
Jun 29 2024 7.92 0.030 0.38% 7.88 8.04 7.85 202,849.00
Jun 28 2024 7.89 -0.350 -4.25% 8.24 8.30 7.86 405,389.00
Jun 27 2024 8.24 0.140 1.73% 8.10 8.32 7.96 379,554.00
Jun 26 2024 8.10 -0.180 -2.17% 8.29 8.37 8.06 301,673.00
Jun 25 2024 8.28 0.240 2.99% 8.01 8.37 7.97 471,894.00
Jun 24 2024 8.04 0.150 1.90% 7.88 8.07 7.58 682,701.00
Jun 23 2024 7.89 -0.310 -3.78% 8.17 8.35 7.82 360,213.00
Jun 22 2024 8.20 -0.170 -2.03% 8.38 8.39 8.15 229,882.00
Jun 21 2024 8.37 0.110 1.33% 8.27 8.49 8.01 394,174.00
Jun 20 2024 8.26 -0.090 -1.08% 8.35 8.77 8.19 455,234.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock