Internet Computer Historical Data

ICP Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 19.31
+2.79%
$ 4.19 billion $ 188.13 million
Apr 6, 2022 $ 18.78
-11.01%
$ 4.08 billion $ 359.4 million
Apr 5, 2022 $ 21.1
-3.69%
$ 4.58 billion $ 303.78 million
Apr 4, 2022 $ 21.91
-3.23%
$ 4.74 billion $ 382.88 million
Apr 3, 2022 $ 22.63
+7.70%
$ 4.9 billion $ 216.22 million
Apr 2, 2022 $ 21.01
-2.61%
$ 4.55 billion $ 244.95 million
Apr 1, 2022 $ 21.57
+3.27%
$ 4.67 billion $ 263.13 million
Mar 31, 2022 $ 20.89
-4.28%
$ 4.52 billion $ 407.48 million
Mar 30, 2022 $ 21.83
-1.45%
$ 4.72 billion $ 254.66 million
Mar 29, 2022 $ 22.16
+2.19%
$ 4.79 billion $ 378.44 million
Mar 28, 2022 $ 21.67
-0.94%
$ 4.68 billion $ 486.49 million
Mar 27, 2022 $ 21.89
+12.89%
$ 4.73 billion $ 332.58 million
Mar 26, 2022 $ 19.38
+3.30%
$ 4.19 billion $ 102.58 million
Mar 25, 2022 $ 18.76
-3.44%
$ 4.05 billion $ 186.37 million
Mar 24, 2022 $ 19.43
+2.32%
$ 4.2 billion $ 188.17 million
Mar 23, 2022 $ 19
+5.34%
$ 4.1 billion $ 305.21 million
Mar 22, 2022 $ 18.03
+6.20%
$ 3.89 billion $ 202.99 million
Mar 21, 2022 $ 16.98
+1.41%
$ 3.66 billion $ 119.61 million
Mar 20, 2022 $ 16.74
-4.48%
$ 3.61 billion $ 106.67 million
Mar 19, 2022 $ 17.53
+3.66%
$ 3.78 billion $ 151.27 million
Mar 18, 2022 $ 16.9
+1.88%
$ 3.64 billion $ 123.19 million
Mar 17, 2022 $ 16.59
+0.66%
$ 3.53 billion $ 135 million
Mar 16, 2022 $ 16.48
+4.04%
$ 3.5 billion $ 159.6 million
Mar 15, 2022 $ 15.84
-2.11%
$ 3.37 billion $ 105.07 million
Mar 14, 2022 $ 16.17
+2.41%
$ 3.44 billion $ 75.35 million
Mar 13, 2022 $ 15.79
-1.75%
$ 3.36 billion $ 73.52 million
Mar 12, 2022 $ 16.07
+0.36%
$ 3.42 billion $ 63.16 million
Mar 11, 2022 $ 16.02
-3.50%
$ 3.34 billion $ 98.34 million
Mar 10, 2022 $ 16.6
-4.98%
$ 3.46 billion $ 116.73 million
Mar 9, 2022 $ 17.47
+3.62%
$ 3.65 billion $ 133.87 million
Mar 8, 2022 $ 16.86
+2.40%
$ 3.52 billion $ 100.57 million
Mar 7, 2022 $ 16.46
-1.05%
$ 3.43 billion $ 181.05 million
Mar 6, 2022 $ 16.64
-5.79%
$ 3.47 billion $ 117.25 million
Mar 5, 2022 $ 17.66
+0.53%
$ 3.68 billion $ 120.67 million
Mar 4, 2022 $ 17.56
-11.80%
$ 3.66 billion $ 185.89 million
Mar 3, 2022 $ 19.91
+3.09%
$ 4.15 billion $ 267.3 million
Mar 2, 2022 $ 19.31
-0.14%
$ 4.01 billion $ 163.86 million
Mar 1, 2022 $ 19.33
-4.23%
$ 4.01 billion $ 204.47 million
Feb 28, 2022 $ 20.18
+17.16%
$ 4.19 billion $ 206.57 million
Feb 27, 2022 $ 17.22
-2.84%
$ 3.57 billion $ 162.63 million
Feb 26, 2022 $ 17.71
+0.26%
$ 3.68 billion $ 111.02 million
Feb 25, 2022 $ 17.67
+6.34%
$ 3.67 billion $ 169.86 million
Feb 24, 2022 $ 16.61
-3.99%
$ 3.44 billion $ 359.86 million
Feb 23, 2022 $ 17.31
-3.42%
$ 3.58 billion $ 173.67 million
Feb 22, 2022 $ 17.92
+0.83%
$ 3.71 billion $ 209.32 million
Feb 21, 2022 $ 17.77
-4.94%
$ 3.68 billion $ 228.75 million
Feb 20, 2022 $ 18.7
-6.51%
$ 3.87 billion $ 172.47 million
Feb 19, 2022 $ 20.01
+1.82%
$ 4.14 billion $ 141.54 million
Feb 18, 2022 $ 19.65
-1.02%
$ 4.06 billion $ 168.71 million
Feb 17, 2022 $ 19.84
-10.09%
$ 4.1 billion $ 235.63 million