Register for streaming realtime charts, analysis tools, and prices.
ICPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2023 | 5.08 | 0.370 | 7.86% | 4.72 | 5.29 | 4.68 | 1,365,196.00 |
| Dec 03 2023 | 4.71 | -0.120 | -2.48% | 4.83 | 4.87 | 4.65 | 389,661.00 |
| Dec 02 2023 | 4.83 | 0.130 | 2.77% | 4.70 | 4.88 | 4.67 | 348,097.00 |
| Dec 01 2023 | 4.70 | 0.140 | 3.07% | 4.55 | 4.84 | 4.53 | 736,404.00 |
| Nov 30 2023 | 4.56 | 0.060 | 1.33% | 4.51 | 4.58 | 4.44 | 516,785.00 |
| Nov 29 2023 | 4.50 | -0.090 | -1.96% | 4.59 | 4.68 | 4.46 | 536,403.00 |
| Nov 28 2023 | 4.59 | 0.120 | 2.68% | 4.47 | 4.65 | 4.40 | 587,152.00 |
| Nov 27 2023 | 4.47 | -0.200 | -4.28% | 4.66 | 4.71 | 4.08 | 790,409.00 |
| Nov 26 2023 | 4.67 | -0.040 | -0.85% | 4.72 | 4.77 | 4.50 | 358,918.00 |
| Nov 25 2023 | 4.71 | 0.110 | 2.39% | 4.60 | 4.79 | 4.57 | 586,530.00 |
| Nov 24 2023 | 4.60 | 0.00 | 0.00% | 4.61 | 4.69 | 4.52 | 451,177.00 |
| Nov 23 2023 | 4.60 | 0.150 | 3.37% | 4.46 | 4.64 | 4.43 | 580,423.00 |
| Nov 22 2023 | 4.45 | 0.320 | 7.75% | 4.11 | 4.52 | 4.08 | 542,195.00 |
| Nov 21 2023 | 4.13 | -0.400 | -8.83% | 4.52 | 4.68 | 4.06 | 940,753.00 |
| Nov 20 2023 | 4.53 | -0.070 | -1.52% | 4.58 | 4.61 | 4.38 | 902,205.00 |
| Nov 19 2023 | 4.60 | 0.280 | 6.48% | 4.30 | 4.63 | 4.24 | 584,987.00 |
| Nov 18 2023 | 4.32 | 0.010 | 0.23% | 4.33 | 4.34 | 4.02 | 470,718.00 |
| Nov 17 2023 | 4.31 | -0.080 | -1.82% | 4.42 | 4.52 | 4.16 | 650,047.00 |
| Nov 16 2023 | 4.39 | -0.330 | -6.99% | 4.72 | 4.81 | 4.29 | 1,406,870.00 |
| Nov 15 2023 | 4.72 | 0.450 | 10.54% | 4.26 | 4.79 | 4.22 | 1,008,516.00 |
| Nov 14 2023 | 4.27 | -0.280 | -6.15% | 4.54 | 4.55 | 4.12 | 918,389.00 |
| Nov 13 2023 | 4.55 | -0.110 | -2.36% | 4.66 | 4.96 | 4.52 | 1,428,387.00 |
| Nov 12 2023 | 4.66 | 0.220 | 4.95% | 4.50 | 4.71 | 4.28 | 798,395.00 |
| Nov 11 2023 | 4.44 | 0.070 | 1.60% | 4.38 | 4.57 | 4.24 | 808,370.00 |
| Nov 10 2023 | 4.37 | 0.280 | 6.85% | 4.10 | 4.39 | 3.98 | 1,280,582.00 |
| Nov 09 2023 | 4.09 | -0.190 | -4.44% | 4.28 | 4.42 | 3.75 | 1,196,583.00 |
| Nov 08 2023 | 4.28 | 0.090 | 2.15% | 4.19 | 4.31 | 4.11 | 1,037,233.00 |
| Nov 07 2023 | 4.19 | -0.060 | -1.41% | 4.25 | 4.27 | 4.03 | 605,560.00 |
| Nov 06 2023 | 4.25 | 0.190 | 4.68% | 4.05 | 4.32 | 3.99 | 933,152.00 |
| Nov 05 2023 | 4.06 | 0.050 | 1.25% | 4.02 | 4.21 | 3.98 | 497,374.00 |
| Nov 04 2023 | 4.01 | 0.070 | 1.78% | 3.94 | 4.06 | 3.85 | 429,355.00 |
| Nov 03 2023 | 3.94 | -0.080 | -1.99% | 4.00 | 4.01 | 3.80 | 282,286.00 |
| Nov 02 2023 | 4.02 | -0.030 | -0.74% | 4.05 | 4.17 | 3.88 | 567,841.00 |
| Nov 01 2023 | 4.05 | 0.110 | 2.79% | 3.85 | 4.09 | 3.77 | 421,105.00 |
| Oct 31 2023 | 3.94 | -0.100 | -2.48% | 4.03 | 4.12 | 3.80 | 599,269.00 |
| Oct 30 2023 | 4.04 | 0.020 | 0.50% | 4.03 | 4.08 | 3.91 | 691,493.00 |
| Oct 29 2023 | 4.02 | 0.300 | 8.06% | 3.71 | 4.23 | 3.66 | 918,516.00 |
| Oct 28 2023 | 3.72 | 0.200 | 5.68% | 3.51 | 3.77 | 3.51 | 539,009.00 |
| Oct 27 2023 | 3.52 | -0.020 | -0.56% | 3.55 | 3.57 | 3.44 | 481,483.00 |
| Oct 26 2023 | 3.54 | -0.020 | -0.56% | 3.57 | 3.71 | 3.44 | 387,665.00 |
| Oct 25 2023 | 3.56 | -0.030 | -0.84% | 3.60 | 3.70 | 3.51 | 515,423.00 |
| Oct 24 2023 | 3.59 | 0.090 | 2.57% | 3.51 | 3.66 | 3.38 | 924,637.00 |
| Oct 23 2023 | 3.50 | 0.270 | 8.36% | 3.24 | 3.52 | 3.21 | 1,182,447.00 |
| Oct 22 2023 | 3.23 | 0.010 | 0.31% | 3.23 | 3.25 | 2.92 | 209,650.00 |
| Oct 21 2023 | 3.22 | 0.090 | 2.88% | 3.13 | 3.25 | 3.12 | 331,881.00 |
| Oct 20 2023 | 3.13 | 0.130 | 4.33% | 3.01 | 3.15 | 2.99 | 435,504.00 |
| Oct 19 2023 | 3.00 | -0.070 | -2.28% | 3.05 | 3.07 | 2.96 | 446,190.00 |
| Oct 18 2023 | 3.07 | 0.00 | 0.00% | 3.12 | 3.58 | 3.05 | 390,621.00 |
| Oct 17 2023 | 3.07 | -0.100 | -3.15% | 3.15 | 3.18 | 3.04 | 373,443.00 |
| Oct 16 2023 | 3.17 | 0.030 | 0.96% | 3.15 | 3.26 | 3.12 | 550,738.00 |
| Oct 15 2023 | 3.14 | 0.040 | 1.29% | 3.10 | 3.21 | 2.99 | 316,453.00 |
| Oct 14 2023 | 3.10 | 0.040 | 1.31% | 3.06 | 3.13 | 3.04 | 363,616.00 |
| Oct 13 2023 | 3.06 | 0.130 | 4.44% | 2.93 | 3.58 | 2.92 | 505,893.00 |
| Oct 12 2023 | 2.93 | 0.00 | 0.00% | 2.93 | 2.94 | 2.88 | 314,248.00 |
| Oct 11 2023 | 2.93 | -0.050 | -1.68% | 2.98 | 2.98 | 2.87 | 578,840.00 |
| Oct 10 2023 | 2.98 | 0.050 | 1.71% | 2.93 | 2.98 | 2.81 | 308,758.00 |
| Oct 09 2023 | 2.93 | -0.170 | -5.48% | 3.09 | 3.25 | 2.87 | 508,948.00 |
| Oct 08 2023 | 3.10 | 0.020 | 0.65% | 3.10 | 3.14 | 3.06 | 336,194.00 |
| Oct 07 2023 | 3.08 | 0.010 | 0.33% | 3.07 | 3.13 | 3.05 | 238,067.00 |
| Oct 06 2023 | 3.07 | 0.010 | 0.33% | 3.06 | 3.13 | 3.04 | 309,671.00 |
| Oct 05 2023 | 3.06 | -0.110 | -3.47% | 3.16 | 3.17 | 3.03 | 315,470.00 |
| Oct 04 2023 | 3.17 | 0.040 | 1.28% | 3.12 | 3.21 | 3.02 | 376,533.00 |
| Oct 03 2023 | 3.13 | -0.010 | -0.32% | 3.12 | 3.16 | 3.05 | 432,211.00 |
| Oct 02 2023 | 3.14 | -0.180 | -5.42% | 3.31 | 3.31 | 3.04 | 374,444.00 |
| Oct 01 2023 | 3.32 | 0.160 | 5.06% | 3.16 | 3.34 | 3.15 | 241,784.00 |
| Sep 30 2023 | 3.16 | 0.020 | 0.64% | 3.14 | 3.22 | 3.11 | 160,909.00 |
| Sep 29 2023 | 3.14 | 0.060 | 1.95% | 3.08 | 3.19 | 2.95 | 365,620.00 |
| Sep 28 2023 | 3.08 | 0.150 | 5.12% | 2.93 | 3.09 | 2.92 | 462,935.00 |
| Sep 27 2023 | 2.93 | -0.030 | -1.01% | 2.96 | 3.02 | 2.91 | 175,550.00 |
| Sep 26 2023 | 2.96 | -0.040 | -1.33% | 2.99 | 3.42 | 2.92 | 200,413.00 |
| Sep 25 2023 | 3.00 | 0.080 | 2.74% | 2.92 | 3.01 | 2.89 | 159,790.00 |
| Sep 24 2023 | 2.92 | -0.040 | -1.35% | 2.94 | 2.99 | 2.90 | 599,720.00 |
| Sep 23 2023 | 2.96 | 0.040 | 1.37% | 2.93 | 2.97 | 2.91 | 123,061.00 |
| Sep 22 2023 | 2.92 | 0.020 | 0.69% | 2.90 | 2.94 | 2.83 | 357,037.00 |
| Sep 21 2023 | 2.90 | -0.100 | -3.33% | 3.00 | 3.02 | 2.88 | 316,851.00 |
| Sep 20 2023 | 3.00 | -0.030 | -0.99% | 3.03 | 3.04 | 2.93 | 338,214.00 |
| Sep 19 2023 | 3.03 | 0.050 | 1.68% | 2.98 | 3.06 | 2.97 | 235,947.00 |
| Sep 18 2023 | 2.98 | 0.050 | 1.71% | 2.93 | 3.03 | 2.90 | 745,788.00 |
| Sep 17 2023 | 2.93 | -0.070 | -2.33% | 3.00 | 3.00 | 2.87 | 264,909.00 |
| Sep 16 2023 | 3.00 | 0.010 | 0.33% | 3.00 | 3.11 | 2.96 | 434,688.00 |
| Sep 15 2023 | 2.99 | 0.070 | 2.40% | 2.92 | 3.03 | 2.88 | 899,483.00 |
| Sep 14 2023 | 2.92 | -0.010 | -0.34% | 2.93 | 2.98 | 2.90 | 491,965.00 |
| Sep 13 2023 | 2.93 | 0.00 | 0.00% | 2.93 | 2.98 | 2.87 | 493,876.00 |
| Sep 12 2023 | 2.93 | -0.030 | -1.01% | 2.95 | 3.08 | 2.92 | 384,026.00 |
| Sep 11 2023 | 2.96 | -0.140 | -4.52% | 3.08 | 3.10 | 2.91 | 928,030.00 |
| Sep 10 2023 | 3.10 | -0.170 | -5.20% | 3.26 | 3.26 | 3.04 | 402,735.00 |
| Sep 09 2023 | 3.27 | -0.020 | -0.61% | 3.30 | 3.31 | 3.25 | 151,478.00 |
| Sep 08 2023 | 3.29 | -0.070 | -2.08% | 3.37 | 3.39 | 3.27 | 174,379.00 |
| Sep 07 2023 | 3.36 | 0.00 | 0.00% | 3.37 | 3.42 | 3.31 | 269,681.00 |
| Sep 06 2023 | 3.36 | 0.070 | 2.13% | 3.29 | 3.38 | 3.24 | 432,135.00 |
