Internet Computer Historical Data

ICP Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 4.82
-4.01%
$ 1.3 billion $ 103.08 million
Oct 23, 2022 $ 5.02
+2.38%
$ 1.35 billion $ 35.65 million
Oct 22, 2022 $ 4.91
+0.23%
$ 1.32 billion $ 72.01 million
Oct 21, 2022 $ 4.9
+1.34%
$ 1.32 billion $ 72.97 million
Oct 20, 2022 $ 4.83
+0.33%
$ 1.3 billion $ 65.32 million
Oct 19, 2022 $ 4.82
-2.67%
$ 1.29 billion $ 53.59 million
Oct 18, 2022 $ 4.95
-2.63%
$ 1.33 billion $ 70.27 million
Oct 17, 2022 $ 5.08
+1.83%
$ 1.36 billion $ 31.04 million
Oct 16, 2022 $ 4.99
+1.41%
$ 1.34 billion $ 40.72 million
Oct 15, 2022 $ 4.92
+1.33%
$ 1.32 billion $ 59.81 million
Oct 14, 2022 $ 4.86
-3.66%
$ 1.3 billion $ 74.62 million
Oct 13, 2022 $ 5.04
-0.57%
$ 1.35 billion $ 98.01 million
Oct 12, 2022 $ 5.07
-3.09%
$ 1.36 billion $ 67.64 million
Oct 11, 2022 $ 5.23
-1.62%
$ 1.39 billion $ 72.9 million
Oct 10, 2022 $ 5.32
-9.20%
$ 1.42 billion $ 176.55 million
Oct 9, 2022 $ 5.86
+0.71%
$ 1.54 billion $ 14.55 million
Oct 8, 2022 $ 5.81
-2.27%
$ 1.53 billion $ 20.6 million
Oct 7, 2022 $ 5.95
-0.48%
$ 1.56 billion $ 19.32 million
Oct 6, 2022 $ 5.98
-0.83%
$ 1.57 billion $ 29.52 million
Oct 5, 2022 $ 6.03
-2.38%
$ 1.58 billion $ 61.13 million
Oct 4, 2022 $ 6.17
+2.49%
$ 1.62 billion $ 36.4 million
Oct 3, 2022 $ 6.03
+1.94%
$ 1.58 billion $ 50.67 million
Oct 2, 2022 $ 5.91
-3.46%
$ 1.55 billion $ 23.49 million
Oct 1, 2022 $ 6.12
+0.82%
$ 1.61 billion $ 38.19 million
Sep 30, 2022 $ 6.07
-0.97%
$ 1.59 billion $ 47.18 million
Sep 29, 2022 $ 6.13
+1.33%
$ 1.61 billion $ 143.99 million
Sep 28, 2022 $ 6.05
-1.00%
$ 1.59 billion $ 96.11 million
Sep 27, 2022 $ 6.11
-1.99%
$ 1.6 billion $ 65.82 million
Sep 26, 2022 $ 6.24
+5.56%
$ 1.64 billion $ 101.17 million
Sep 25, 2022 $ 5.91
-2.41%
$ 1.55 billion $ 47.25 million
Sep 24, 2022 $ 6.05
-2.64%
$ 1.59 billion $ 24.39 million
Sep 23, 2022 $ 6.22
+2.32%
$ 1.63 billion $ 71.38 million
Sep 22, 2022 $ 6.08
+2.67%
$ 1.59 billion $ 42.5 million
Sep 21, 2022 $ 5.92
+0.05%
$ -- $ 39.29 million
Sep 20, 2022 $ 5.92
-1.97%
$ 1.54 billion $ 65.28 million
Sep 19, 2022 $ 6.03
+2.85%
$ 1.57 billion $ 128.59 million
Sep 18, 2022 $ 5.87
-6.86%
$ 1.53 billion $ 44.36 million
Sep 17, 2022 $ 6.3
+2.01%
$ 1.64 billion $ 26.18 million
Sep 16, 2022 $ 6.17
+0.73%
$ 1.61 billion $ 42.98 million
Sep 15, 2022 $ 6.13
-2.83%
$ 1.6 billion $ 113.92 million
Sep 14, 2022 $ 6.31
-1.59%
$ 1.64 billion $ 57.12 million
Sep 13, 2022 $ 6.41
-7.34%
$ 1.67 billion $ 68.49 million
Sep 12, 2022 $ 6.92
-3.43%
$ 1.8 billion $ 85.68 million
Sep 11, 2022 $ 7.16
+0.36%
$ 1.86 billion $ 66 million
Sep 10, 2022 $ 7.14
+0.52%
$ 1.83 billion $ 102.74 million
Sep 9, 2022 $ 7.1
+9.59%
$ 1.82 billion $ 139.39 million
Sep 8, 2022 $ 6.48
+0.08%
$ 1.66 billion $ 57.09 million
Sep 7, 2022 $ 6.47
+3.86%
$ 1.66 billion $ 48.87 million
Sep 6, 2022 $ 6.23
-7.49%
$ 1.6 billion $ 80.3 million
Sep 5, 2022 $ 6.74
+0.79%
$ 1.72 billion $ 68.71 million