Internet Computer Historical Data

ICP Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 6.94
-5.25%
$ 1.62 billion $ 106.9 million
May 26, 2022 $ 7.32
-5.87%
$ 1.71 billion $ 93.98 million
May 25, 2022 $ 7.78
-1.58%
$ 1.82 billion $ 68.26 million
May 24, 2022 $ 7.9
+1.44%
$ 1.85 billion $ 85.01 million
May 23, 2022 $ 7.79
-5.36%
$ 1.82 billion $ 142.47 million
May 22, 2022 $ 8.23
+2.86%
$ 1.92 billion $ 77.35 million
May 21, 2022 $ 8
+2.94%
$ 1.87 billion $ 69.07 million
May 20, 2022 $ 7.77
-5.19%
$ 1.81 billion $ 114.89 million
May 19, 2022 $ 8.2
+9.62%
$ 1.91 billion $ 101.67 million
May 18, 2022 $ 7.48
-13.57%
$ 1.75 billion $ 110.25 million
May 17, 2022 $ 8.65
+6.52%
$ 2.02 billion $ 117.91 million
May 16, 2022 $ 8.13
-12.28%
$ 1.9 billion $ 148.86 million
May 15, 2022 $ 9.26
+8.13%
$ 2.16 billion $ 163.13 million
May 14, 2022 $ 8.57
-7.67%
$ 2 billion $ 196.05 million
May 13, 2022 $ 9.28
+28.38%
$ 2.14 billion $ 335.15 million
May 12, 2022 $ 7.23
-2.09%
$ 1.67 billion $ 287.36 million
May 11, 2022 $ 7.38
-30.28%
$ 1.7 billion $ 434.18 million
May 10, 2022 $ 10.59
+5.65%
$ 2.4 billion $ 382.75 million
May 9, 2022 $ 10.02
-16.15%
$ 2.27 billion $ 374.67 million
May 8, 2022 $ 11.95
-1.28%
$ 2.71 billion $ 149.74 million
May 7, 2022 $ 12.1
-3.27%
$ 2.74 billion $ 128.81 million
May 6, 2022 $ 12.51
-1.99%
$ 2.84 billion $ 172.08 million
May 5, 2022 $ 12.77
-10.97%
$ 2.89 billion $ 264.62 million
May 4, 2022 $ 14.34
+11.52%
$ 3.24 billion $ 201.05 million
May 3, 2022 $ 12.86
-1.08%
$ 2.9 billion $ 172.74 million
May 2, 2022 $ 13
-0.96%
$ 2.93 billion $ 168.24 million
May 1, 2022 $ 13.12
+5.18%
$ 2.96 billion $ 265.68 million
Apr 30, 2022 $ 12.48
-11.99%
$ 2.81 billion $ 259.65 million
Apr 29, 2022 $ 14.18
-6.56%
$ 3.2 billion $ 175.28 million
Apr 28, 2022 $ 15.17
-1.19%
$ 3.42 billion $ 155.86 million
Apr 27, 2022 $ 15.36
+2.23%
$ 3.46 billion $ 165.08 million
Apr 26, 2022 $ 15.02
-7.17%
$ 3.38 billion $ 191.26 million
Apr 25, 2022 $ 16.18
-0.30%
$ 3.64 billion $ 198.39 million
Apr 24, 2022 $ 16.23
-1.90%
$ 3.65 billion $ 124.29 million
Apr 23, 2022 $ 16.54
-0.47%
$ 3.72 billion $ 162.67 million
Apr 22, 2022 $ 16.62
+0.78%
$ 3.74 billion $ 167.34 million
Apr 21, 2022 $ 16.49
-3.59%
$ 3.71 billion $ 202.7 million
Apr 20, 2022 $ 17.11
-2.29%
$ 3.84 billion $ 171.79 million
Apr 19, 2022 $ 17.51
+2.70%
$ 3.93 billion $ 169.7 million
Apr 18, 2022 $ 17.05
+3.32%
$ 3.83 billion $ 206.98 million
Apr 17, 2022 $ 16.5
-6.45%
$ 3.69 billion $ 210.7 million
Apr 16, 2022 $ 17.64
+4.67%
$ 3.95 billion $ 157.72 million
Apr 15, 2022 $ 16.85
+1.93%
$ 3.77 billion $ 148.22 million
Apr 14, 2022 $ 16.53
-2.63%
$ 3.7 billion $ 194.16 million
Apr 13, 2022 $ 16.98
+2.02%
$ 3.76 billion $ 153.74 million
Apr 12, 2022 $ 16.64
+3.43%
$ 3.68 billion $ 185.19 million
Apr 11, 2022 $ 16.09
-7.67%
$ 3.5 billion $ 242.93 million
Apr 10, 2022 $ 17.44
-5.42%
$ 3.79 billion $ 165.19 million
Apr 9, 2022 $ 18.43
+2.06%
$ 4.01 billion $ 165.69 million
Apr 8, 2022 $ 18.07
-6.42%
$ 3.93 billion $ 276.46 million