Register for streaming realtime charts, analysis tools, and prices.
ICPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 13.70 | -0.780 | -5.39% | 14.49 | 14.97 | 13.55 | 857,777.00 |
| Apr 23 2024 | 14.48 | -0.600 | -3.98% | 15.09 | 15.25 | 14.43 | 799,308.00 |
| Apr 22 2024 | 15.08 | -0.030 | -0.20% | 15.13 | 15.65 | 14.76 | 1,482,445.00 |
| Apr 21 2024 | 15.11 | -0.400 | -2.58% | 15.51 | 16.40 | 14.86 | 1,048,335.00 |
| Apr 20 2024 | 15.51 | 1.42 | 10.08% | 14.03 | 15.72 | 13.88 | 945,806.00 |
| Apr 19 2024 | 14.09 | 1.31 | 10.25% | 12.77 | 14.45 | 11.79 | 1,666,527.00 |
| Apr 18 2024 | 12.78 | 0.920 | 7.76% | 11.89 | 12.92 | 11.55 | 960,130.00 |
| Apr 17 2024 | 11.86 | -0.380 | -3.10% | 12.22 | 12.50 | 11.37 | 1,053,799.00 |
| Apr 16 2024 | 12.24 | -0.070 | -0.57% | 12.33 | 12.54 | 11.55 | 980,539.00 |
| Apr 15 2024 | 12.31 | -0.640 | -4.94% | 12.89 | 13.76 | 11.95 | 1,130,050.00 |
| Apr 14 2024 | 12.95 | 0.490 | 3.93% | 12.37 | 13.13 | 11.67 | 1,184,416.00 |
| Apr 13 2024 | 12.46 | -1.47 | -10.55% | 13.88 | 13.92 | 11.00 | 2,592,148.00 |
| Apr 12 2024 | 13.93 | -1.60 | -10.30% | 15.49 | 15.83 | 13.00 | 1,687,556.00 |
| Apr 11 2024 | 15.53 | -0.410 | -2.57% | 15.90 | 16.36 | 15.35 | 695,199.00 |
| Apr 10 2024 | 15.94 | -0.130 | -0.81% | 15.98 | 16.21 | 15.03 | 985,720.00 |
| Apr 09 2024 | 16.07 | -1.73 | -9.72% | 17.82 | 17.88 | 15.96 | 1,054,969.00 |
| Apr 08 2024 | 17.80 | 0.680 | 3.97% | 17.11 | 18.12 | 16.85 | 805,521.00 |
| Apr 07 2024 | 17.12 | 0.050 | 0.29% | 17.05 | 17.51 | 16.91 | 574,416.00 |
| Apr 06 2024 | 17.07 | 0.170 | 1.01% | 16.80 | 17.22 | 16.72 | 454,823.00 |
| Apr 05 2024 | 16.90 | -0.880 | -4.95% | 17.86 | 17.99 | 16.56 | 847,900.00 |
| Apr 04 2024 | 17.78 | -0.120 | -0.67% | 17.88 | 18.43 | 17.48 | 918,320.00 |
| Apr 03 2024 | 17.90 | -0.060 | -0.33% | 17.90 | 19.12 | 17.32 | 991,593.00 |
| Apr 02 2024 | 17.96 | -0.160 | -0.88% | 17.97 | 18.63 | 16.55 | 1,420,572.00 |
| Apr 01 2024 | 18.12 | -0.720 | -3.82% | 18.78 | 19.30 | 17.39 | 1,438,227.00 |
| Mar 31 2024 | 18.84 | 1.00 | 5.61% | 17.80 | 19.00 | 17.58 | 901,313.00 |
| Mar 30 2024 | 17.84 | 0.630 | 3.66% | 17.19 | 18.65 | 17.17 | 970,164.00 |
| Mar 29 2024 | 17.21 | -0.710 | -3.96% | 17.95 | 18.74 | 17.00 | 1,339,049.00 |
| Mar 28 2024 | 17.92 | -0.400 | -2.18% | 18.47 | 18.80 | 17.33 | 2,043,452.00 |
| Mar 27 2024 | 18.32 | -0.790 | -4.13% | 19.18 | 20.96 | 18.22 | 3,423,774.00 |
| Mar 26 2024 | 19.11 | 1.75 | 10.08% | 17.81 | 20.50 | 17.29 | 3,639,688.00 |
| Mar 25 2024 | 17.36 | 2.26 | 14.97% | 15.10 | 17.94 | 15.07 | 5,845,848.00 |
| Mar 24 2024 | 15.10 | 1.58 | 11.69% | 13.59 | 15.30 | 13.49 | 1,912,171.00 |
| Mar 23 2024 | 13.52 | 0.210 | 1.58% | 13.26 | 13.87 | 12.83 | 1,118,227.00 |
| Mar 22 2024 | 13.31 | 0.530 | 4.15% | 12.70 | 13.92 | 12.50 | 2,619,879.00 |
| Mar 21 2024 | 12.78 | 0.840 | 7.04% | 11.89 | 13.37 | 11.63 | 1,761,421.00 |
| Mar 20 2024 | 11.94 | 0.950 | 8.64% | 10.97 | 11.97 | 10.57 | 1,228,912.00 |
| Mar 19 2024 | 10.99 | -1.37 | -11.08% | 12.41 | 12.58 | 10.71 | 1,715,715.00 |
| Mar 18 2024 | 12.36 | -0.220 | -1.75% | 12.53 | 12.80 | 11.76 | 769,399.00 |
| Mar 17 2024 | 12.58 | 0.370 | 3.03% | 12.31 | 12.75 | 11.54 | 826,740.00 |
| Mar 16 2024 | 12.21 | -0.640 | -4.98% | 12.83 | 13.26 | 11.94 | 921,633.00 |
| Mar 15 2024 | 12.85 | -1.05 | -7.55% | 13.92 | 14.09 | 12.06 | 2,551,447.00 |
| Mar 14 2024 | 13.90 | -0.590 | -4.07% | 14.52 | 14.67 | 13.11 | 1,407,072.00 |
| Mar 13 2024 | 14.49 | -0.110 | -0.75% | 14.64 | 14.90 | 14.07 | 779,104.00 |
| Mar 12 2024 | 14.60 | -0.400 | -2.67% | 15.10 | 15.30 | 13.75 | 1,152,211.00 |
| Mar 11 2024 | 15.00 | 0.880 | 6.23% | 14.18 | 15.33 | 13.37 | 1,915,042.00 |
| Mar 10 2024 | 14.12 | -0.620 | -4.21% | 14.78 | 14.86 | 13.74 | 838,090.00 |
| Mar 09 2024 | 14.74 | 0.060 | 0.41% | 14.66 | 15.36 | 14.51 | 989,022.00 |
| Mar 08 2024 | 14.68 | -0.360 | -2.39% | 15.00 | 15.19 | 14.02 | 1,125,865.00 |
| Mar 07 2024 | 15.04 | -0.280 | -1.83% | 15.42 | 15.92 | 14.38 | 1,239,398.00 |
| Mar 06 2024 | 15.32 | 1.17 | 8.27% | 14.01 | 15.66 | 13.65 | 1,774,889.00 |
| Mar 05 2024 | 14.15 | 0.760 | 5.68% | 13.38 | 16.98 | 11.77 | 5,053,393.00 |
| Mar 04 2024 | 13.39 | 0.250 | 1.90% | 13.19 | 13.80 | 12.79 | 2,381,933.00 |
| Mar 03 2024 | 13.14 | -0.140 | -1.05% | 13.25 | 13.89 | 12.60 | 1,431,525.00 |
| Mar 02 2024 | 13.28 | 0.340 | 2.63% | 12.98 | 13.67 | 12.77 | 1,520,981.00 |
| Mar 01 2024 | 12.94 | 0.300 | 2.37% | 12.64 | 13.01 | 12.61 | 1,114,337.00 |
| Feb 29 2024 | 12.64 | 0.010 | 0.08% | 12.62 | 13.47 | 12.34 | 2,097,250.00 |
| Feb 28 2024 | 12.63 | -0.360 | -2.77% | 13.06 | 13.40 | 10.95 | 2,438,588.00 |
| Feb 27 2024 | 12.99 | 0.060 | 0.46% | 12.96 | 13.30 | 12.70 | 1,120,578.00 |
| Feb 26 2024 | 12.93 | 0.450 | 3.61% | 12.50 | 13.05 | 12.10 | 935,793.00 |
| Feb 25 2024 | 12.48 | -0.020 | -0.16% | 12.52 | 12.63 | 12.29 | 592,276.00 |
| Feb 24 2024 | 12.50 | 0.130 | 1.05% | 12.40 | 12.65 | 12.02 | 908,547.00 |
| Feb 23 2024 | 12.37 | -0.380 | -2.98% | 12.76 | 12.94 | 12.03 | 928,358.00 |
| Feb 22 2024 | 12.75 | -0.430 | -3.26% | 13.16 | 13.30 | 12.70 | 924,891.00 |
| Feb 21 2024 | 13.18 | -0.560 | -4.08% | 13.71 | 13.79 | 12.63 | 1,099,657.00 |
| Feb 20 2024 | 13.74 | -0.760 | -5.24% | 14.61 | 14.70 | 13.12 | 1,964,938.00 |
| Feb 19 2024 | 14.50 | 0.900 | 6.62% | 13.61 | 14.87 | 13.50 | 1,700,105.00 |
| Feb 18 2024 | 13.60 | 0.400 | 3.03% | 13.20 | 14.00 | 13.18 | 1,167,556.00 |
| Feb 17 2024 | 13.20 | 0.060 | 0.46% | 13.12 | 13.49 | 12.70 | 777,708.00 |
| Feb 16 2024 | 13.14 | -0.320 | -2.38% | 13.56 | 13.68 | 11.76 | 962,726.00 |
| Feb 15 2024 | 13.46 | -0.130 | -0.96% | 13.63 | 14.12 | 13.09 | 1,386,335.00 |
| Feb 14 2024 | 13.59 | 0.680 | 5.27% | 12.93 | 13.97 | 12.84 | 1,225,089.00 |
| Feb 13 2024 | 12.91 | -0.370 | -2.79% | 13.30 | 13.44 | 12.67 | 1,101,190.00 |
| Feb 12 2024 | 13.28 | 0.360 | 2.79% | 12.94 | 13.50 | 12.55 | 923,895.00 |
| Feb 11 2024 | 12.92 | -0.210 | -1.60% | 13.15 | 13.59 | 12.89 | 690,326.00 |
| Feb 10 2024 | 13.13 | 0.250 | 1.94% | 12.90 | 13.52 | 12.59 | 1,034,201.00 |
| Feb 09 2024 | 12.88 | 0.620 | 5.06% | 12.20 | 13.06 | 12.17 | 1,365,081.00 |
| Feb 08 2024 | 12.26 | -0.040 | -0.33% | 12.34 | 12.64 | 12.10 | 867,031.00 |
| Feb 07 2024 | 12.30 | 0.180 | 1.49% | 12.17 | 12.39 | 11.50 | 1,117,349.00 |
| Feb 06 2024 | 12.12 | -0.100 | -0.82% | 12.21 | 12.41 | 11.87 | 1,145,404.00 |
| Feb 05 2024 | 12.22 | -0.500 | -3.93% | 12.73 | 13.02 | 12.06 | 1,638,583.00 |
| Feb 04 2024 | 12.72 | -0.030 | -0.24% | 12.73 | 13.36 | 12.47 | 857,556.00 |
| Feb 03 2024 | 12.75 | 0.070 | 0.55% | 12.71 | 13.66 | 12.48 | 1,661,821.00 |
| Feb 02 2024 | 12.68 | 1.02 | 8.75% | 11.66 | 12.93 | 11.62 | 1,969,983.00 |
| Feb 01 2024 | 11.66 | 0.190 | 1.66% | 11.55 | 11.84 | 11.22 | 881,070.00 |
| Jan 31 2024 | 11.47 | -0.240 | -2.05% | 11.74 | 12.00 | 11.28 | 1,356,557.00 |
| Jan 30 2024 | 11.71 | -0.860 | -6.84% | 12.48 | 12.64 | 11.69 | 1,804,090.00 |
| Jan 29 2024 | 12.57 | 0.240 | 1.95% | 12.27 | 12.66 | 12.04 | 1,493,091.00 |
| Jan 28 2024 | 12.33 | -0.400 | -3.14% | 12.72 | 12.98 | 12.19 | 1,128,515.00 |
| Jan 27 2024 | 12.73 | 0.660 | 5.47% | 12.15 | 13.00 | 12.12 | 1,498,892.00 |
| Jan 26 2024 | 12.07 | 0.940 | 8.45% | 11.11 | 12.59 | 10.72 | 1,757,074.00 |
