Internet Computer Historical Data

ICP Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 13.05
-5.41%
$ 6.04 billion $ 111.62 million
Apr 25, 2024 $ 13.8
+0.66%
$ 6.39 billion $ 152.37 million
Apr 24, 2024 $ 13.71
-5.19%
$ 6.35 billion $ 205.9 million
Apr 23, 2024 $ 14.46
-4.13%
$ 6.69 billion $ 158.2 million
Apr 22, 2024 $ 15.08
-0.09%
$ 6.98 billion $ 182.94 million
Apr 21, 2024 $ 15.09
-2.74%
$ 6.99 billion $ 184.49 million
Apr 20, 2024 $ 15.52
+10.53%
$ 7.18 billion $ 209.43 million
Apr 19, 2024 $ 14.04
+10.00%
$ 6.5 billion $ 244.61 million
Apr 18, 2024 $ 12.76
+7.55%
$ 5.91 billion $ 167.29 million
Apr 17, 2024 $ 11.87
-3.08%
$ 5.49 billion $ 174.59 million
Apr 16, 2024 $ 12.24
-0.86%
$ 5.67 billion $ 201.74 million
Apr 15, 2024 $ 12.35
-4.17%
$ 5.71 billion $ 220.67 million
Apr 14, 2024 $ 12.89
+4.46%
$ 5.96 billion $ 244.96 million
Apr 13, 2024 $ 12.33
-11.50%
$ 5.7 billion $ 333.84 million
Apr 12, 2024 $ 13.94
-10.16%
$ 6.44 billion $ 277.61 million
Apr 11, 2024 $ 15.51
-2.78%
$ 7.17 billion $ 178.25 million
Apr 10, 2024 $ 15.96
-0.68%
$ 7.38 billion $ 234.23 million
Apr 9, 2024 $ 16.06
-9.69%
$ 7.43 billion $ 205.14 million
Apr 8, 2024 $ 17.79
+3.85%
$ 8.22 billion $ 178.49 million
Apr 7, 2024 $ 17.13
+0.57%
$ 7.92 billion $ 143.57 million
Apr 6, 2024 $ 17.03
+1.07%
$ 7.87 billion $ 108.17 million
Apr 5, 2024 $ 16.85
-5.46%
$ 7.79 billion $ 229.1 million
Apr 4, 2024 $ 17.83
-0.10%
$ 8.24 billion $ 255.44 million
Apr 3, 2024 $ 17.84
-0.29%
$ 8.24 billion $ 307.86 million
Apr 2, 2024 $ 17.9
-0.88%
$ 8.26 billion $ 374.08 million
Apr 1, 2024 $ 18.06
-3.83%
$ 8.33 billion $ 304.17 million
Mar 31, 2024 $ 18.78
+4.93%
$ 8.67 billion $ 231.83 million
Mar 30, 2024 $ 17.89
+4.00%
$ 8.26 billion $ 255.83 million
Mar 29, 2024 $ 17.21
-4.44%
$ 7.94 billion $ 246.52 million
Mar 28, 2024 $ 18.01
-2.10%
$ 8.31 billion $ 369.62 million
Mar 27, 2024 $ 18.39
-3.41%
$ 8.48 billion $ 728.19 million
Mar 26, 2024 $ 19.04
+7.58%
$ 8.78 billion $ 719.52 million
Mar 25, 2024 $ 17.7
+16.97%
$ 8.16 billion $ 714.37 million
Mar 24, 2024 $ 15.13
+12.22%
$ 6.98 billion $ 335.32 million
Mar 23, 2024 $ 13.48
+1.02%
$ 6.22 billion $ 186.53 million
Mar 22, 2024 $ 13.35
+4.80%
$ 6.15 billion $ 383.96 million
Mar 21, 2024 $ 12.73
+6.81%
$ 5.87 billion $ 240.33 million
Mar 20, 2024 $ 11.92
+9.10%
$ 5.5 billion $ 203.74 million
Mar 19, 2024 $ 10.93
-11.61%
$ 5.04 billion $ 217.41 million
Mar 18, 2024 $ 12.36
-1.73%
$ 5.7 billion $ 195.32 million
Mar 17, 2024 $ 12.58
+2.78%
$ 5.8 billion $ 175.2 million
Mar 16, 2024 $ 12.24
-4.73%
$ 5.64 billion $ 185.95 million
Mar 15, 2024 $ 12.85
-7.75%
$ 5.92 billion $ 280.49 million
Mar 14, 2024 $ 13.93
-3.90%
$ 6.42 billion $ 276.93 million
Mar 13, 2024 $ 14.49
-1.48%
$ 6.67 billion $ 205.43 million
Mar 12, 2024 $ 14.71
-1.92%
$ 6.77 billion $ 242.94 million
Mar 11, 2024 $ 15
+6.06%
$ 6.9 billion $ 293.71 million
Mar 10, 2024 $ 14.14
-4.11%
$ 6.51 billion $ 225.56 million
Mar 9, 2024 $ 14.75
+0.73%
$ 6.79 billion $ 202.79 million
Mar 8, 2024 $ 14.64
-1.92%
$ 6.73 billion $ 268.04 million